Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.320 | 6.590 | 6.280 | 6.410 | 6.345 | 20,138,332 |
| 2022-05-09 | 6.370 | 6.450 | 6.240 | 6.410 | 6.345 | 16,841,832 |
| 2022-05-06 | 6.140 | 6.360 | 6.080 | 6.280 | 6.216 | 15,792,385 |
| 2022-05-05 | 6.070 | 6.340 | 5.980 | 6.320 | 6.256 | 17,228,031 |
| 2022-04-29 | 5.700 | 6.170 | 5.640 | 6.090 | 6.028 | 20,820,547 |
| 2022-04-28 | 5.840 | 6.200 | 5.550 | 5.690 | 5.632 | 14,445,488 |
| 2022-04-27 | 5.640 | 5.940 | 5.420 | 5.840 | 5.781 | 27,005,288 |
| 2022-04-26 | 6.050 | 6.380 | 5.920 | 6.020 | 5.959 | 36,103,500 |
| 2022-04-25 | 6.130 | 6.130 | 5.790 | 5.800 | 5.741 | 11,197,132 |
| 2022-04-22 | 6.110 | 6.360 | 6.110 | 6.180 | 6.117 | 12,084,784 |
| 2022-04-21 | 6.390 | 6.390 | 6.100 | 6.140 | 6.078 | 15,240,600 |
| 2022-04-20 | 6.310 | 6.530 | 6.270 | 6.420 | 6.355 | 11,757,500 |
| 2022-04-19 | 6.340 | 6.560 | 6.300 | 6.390 | 6.325 | 17,201,076 |
| 2022-04-18 | 5.790 | 6.430 | 5.790 | 6.310 | 6.246 | 24,722,440 |
| 2022-04-15 | 5.960 | 6.250 | 5.850 | 5.890 | 5.830 | 10,243,906 |
| 2022-04-14 | 5.800 | 6.090 | 5.770 | 6.000 | 5.939 | 9,752,752 |
| 2022-04-13 | 5.500 | 5.940 | 5.500 | 5.850 | 5.791 | 13,613,940 |
| 2022-04-12 | 5.480 | 5.900 | 5.450 | 5.900 | 5.840 | 10,758,983 |
| 2022-04-11 | 5.570 | 5.710 | 5.490 | 5.590 | 5.533 | 7,586,407 |
| 2022-04-08 | 5.580 | 5.670 | 5.520 | 5.600 | 5.543 | 5,710,705 |
| 2022-04-07 | 5.730 | 5.850 | 5.540 | 5.680 | 5.622 | 10,356,897 |
| 2022-04-06 | 5.630 | 5.900 | 5.630 | 5.770 | 5.712 | 13,067,295 |
| 2022-04-01 | 5.290 | 5.690 | 5.250 | 5.620 | 5.563 | 10,309,825 |
| 2022-03-31 | 5.320 | 5.400 | 5.260 | 5.320 | 5.266 | 5,247,900 |
| 2022-03-30 | 5.320 | 5.420 | 5.210 | 5.320 | 5.266 | 3,461,200 |
| 2022-03-29 | 5.340 | 5.350 | 5.230 | 5.260 | 5.207 | 2,320,000 |
| 2022-03-28 | 5.330 | 5.370 | 5.200 | 5.330 | 5.276 | 3,134,645 |
| 2022-03-25 | 5.300 | 5.530 | 5.270 | 5.360 | 5.306 | 4,475,400 |
| 2022-03-24 | 5.350 | 5.350 | 5.270 | 5.300 | 5.246 | 3,057,800 |
| 2022-03-23 | 5.390 | 5.430 | 5.310 | 5.340 | 5.286 | 2,811,101 |
| 2022-03-22 | 5.380 | 5.430 | 5.290 | 5.380 | 5.325 | 3,716,045 |
| 2022-03-21 | 5.380 | 5.380 | 5.270 | 5.350 | 5.296 | 5,356,800 |
| 2022-03-18 | 5.290 | 5.380 | 5.220 | 5.330 | 5.276 | 3,167,580 |
| 2022-03-17 | 5.290 | 5.400 | 5.210 | 5.300 | 5.246 | 6,139,781 |
| 2022-03-16 | 5.130 | 5.300 | 5.000 | 5.280 | 5.226 | 7,244,022 |
| 2022-03-15 | 5.500 | 5.520 | 5.060 | 5.090 | 5.038 | 5,820,400 |
| 2022-03-14 | 5.580 | 5.610 | 5.470 | 5.490 | 5.434 | 3,217,000 |
| 2022-03-11 | 5.490 | 5.640 | 5.410 | 5.610 | 5.553 | 3,269,355 |
| 2022-03-10 | 5.510 | 5.680 | 5.500 | 5.550 | 5.494 | 4,653,786 |
| 2022-03-09 | 5.660 | 5.660 | 5.120 | 5.410 | 5.355 | 5,811,932 |
| 2022-03-08 | 5.720 | 5.770 | 5.500 | 5.550 | 5.494 | 5,188,500 |
| 2022-03-07 | 5.820 | 5.830 | 5.680 | 5.720 | 5.662 | 4,092,200 |
| 2022-03-04 | 5.900 | 5.940 | 5.770 | 5.850 | 5.791 | 3,388,400 |
| 2022-03-03 | 5.950 | 6.010 | 5.880 | 5.900 | 5.840 | 3,609,900 |
| 2022-03-02 | 5.900 | 5.980 | 5.830 | 5.950 | 5.890 | 2,720,000 |
| 2022-03-01 | 5.920 | 5.940 | 5.840 | 5.900 | 5.840 | 2,368,429 |
| 2022-02-28 | 5.980 | 6.000 | 5.830 | 5.920 | 5.860 | 3,640,429 |
| 2022-02-25 | 5.960 | 6.100 | 5.910 | 5.970 | 5.909 | 4,429,800 |
| 2022-02-24 | 6.110 | 6.140 | 5.780 | 5.890 | 5.830 | 7,717,800 |
| 2022-02-23 | 6.110 | 6.190 | 6.090 | 6.110 | 6.048 | 3,517,500 |
| 2022-02-22 | 6.130 | 6.250 | 6.100 | 6.110 | 6.048 | 4,152,800 |
| 2022-02-21 | 6.140 | 6.210 | 6.120 | 6.180 | 6.117 | 3,371,747 |
| 2022-02-18 | 6.130 | 6.160 | 6.070 | 6.140 | 6.078 | 2,752,700 |
| 2022-02-17 | 6.160 | 6.170 | 6.110 | 6.110 | 6.048 | 3,093,720 |
| 2022-02-16 | 6.150 | 6.250 | 6.150 | 6.170 | 6.107 | 2,937,164 |
| 2022-02-15 | 6.160 | 6.260 | 6.120 | 6.140 | 6.078 | 3,689,400 |
| 2022-02-14 | 6.130 | 6.230 | 6.060 | 6.150 | 6.088 | 4,334,601 |
| 2022-02-11 | 6.200 | 6.220 | 6.100 | 6.130 | 6.068 | 3,787,400 |
| 2022-02-10 | 6.160 | 6.210 | 6.100 | 6.190 | 6.127 | 3,523,500 |
| 2022-02-09 | 6.170 | 6.340 | 6.120 | 6.170 | 6.107 | 4,804,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-22 | 0.0700 CNY |
| 2019-12-09 | 0.3023 CNY |
| 2019-03-08 | 1.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.