Lanzhou Minbai Shareholding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.880	3.980	3.790	3.840	3.840	12,577,300
2026-07-16	3.880	3.940	3.810	3.920	3.920	9,293,600
2026-07-15	3.790	3.920	3.770	3.890	3.890	12,126,700
2026-07-14	3.740	3.850	3.710	3.840	3.840	10,951,100
2026-07-13	3.750	3.790	3.680	3.720	3.720	9,343,800
2026-07-10	3.650	3.840	3.620	3.780	3.780	11,112,200
2026-07-09	3.720	3.770	3.640	3.700	3.700	8,155,801
2026-07-08	3.770	3.770	3.680	3.740	3.740	6,829,901
2026-07-07	3.850	3.850	3.730	3.760	3.760	7,033,201
2026-07-06	3.830	3.880	3.800	3.860	3.860	8,881,900
2026-07-03	3.760	3.910	3.720	3.830	3.830	13,475,095
2026-07-02	3.700	3.810	3.670	3.710	3.710	10,430,600
2026-07-01	3.570	3.720	3.560	3.680	3.680	12,099,000
2026-06-30	3.610	3.660	3.550	3.600	3.600	8,460,101
2026-06-29	3.650	3.680	3.540	3.630	3.630	10,340,900
2026-06-26	3.700	3.710	3.610	3.660	3.660	8,464,146
2026-06-25	3.820	3.820	3.700	3.730	3.730	7,418,001
2026-06-24	3.940	3.940	3.770	3.800	3.800	8,461,800
2026-06-23	3.830	4.000	3.830	3.920	3.920	8,450,000
2026-06-22	3.840	3.880	3.740	3.870	3.870	9,334,500
2026-06-18	3.880	3.920	3.840	3.870	3.870	6,896,600
2026-06-17	4.000	4.030	3.900	3.910	3.910	8,002,400
2026-06-16	4.050	4.060	3.970	4.020	4.020	7,914,600
2026-06-15	4.120	4.180	4.040	4.070	4.070	8,175,100
2026-06-12	4.020	4.130	3.960	4.100	4.100	10,746,700
2026-06-11	4.070	4.140	4.020	4.050	3.950	6,813,300
2026-06-10	4.080	4.120	4.040	4.110	4.009	8,686,153
2026-06-09	4.160	4.200	4.060	4.120	4.018	8,933,700
2026-06-08	4.200	4.280	4.100	4.150	4.048	9,116,500
2026-06-05	4.170	4.320	4.160	4.240	4.240	9,937,500
2026-06-04	4.270	4.320	4.130	4.160	4.160	8,786,200
2026-06-03	4.340	4.340	4.240	4.280	4.280	7,909,100
2026-06-02	4.480	4.490	4.300	4.340	4.340	11,991,700
2026-06-01	4.360	4.510	4.310	4.480	4.480	12,267,600
2026-05-29	4.300	4.450	4.290	4.380	4.380	13,995,700
2026-05-28	4.330	4.380	4.250	4.310	4.310	7,766,800
2026-05-27	4.390	4.410	4.240	4.320	4.320	10,327,987
2026-05-26	4.380	4.420	4.350	4.390	4.390	8,531,387
2026-05-25	4.360	4.410	4.320	4.380	4.380	8,108,400
2026-05-22	4.360	4.400	4.280	4.360	4.360	7,818,600
2026-05-21	4.450	4.510	4.310	4.320	4.320	8,840,300
2026-05-20	4.530	4.560	4.460	4.470	4.470	6,553,900
2026-05-19	4.480	4.560	4.470	4.540	4.540	8,071,958
2026-05-18	4.510	4.510	4.420	4.480	4.480	11,512,628
2026-05-15	4.630	4.630	4.490	4.510	4.510	10,427,801
2026-05-14	4.660	4.670	4.560	4.590	4.590	8,787,402
2026-05-13	4.650	4.670	4.600	4.630	4.630	9,625,597
2026-05-12	4.760	4.780	4.620	4.630	4.630	13,043,400
2026-05-11	4.790	4.800	4.720	4.760	4.760	10,223,047
2026-05-08	4.720	4.820	4.710	4.790	4.790	9,897,891
2026-05-07	4.750	4.800	4.710	4.720	4.720	9,837,400
2026-05-06	4.800	4.830	4.730	4.760	4.760	14,153,701
2026-04-30	4.810	4.860	4.780	4.800	4.800	11,952,700
2026-04-29	4.710	4.840	4.680	4.820	4.820	13,437,342
2026-04-28	4.740	4.790	4.670	4.710	4.710	8,518,226
2026-04-27	4.680	4.800	4.600	4.780	4.780	11,979,820
2026-04-24	4.720	4.720	4.630	4.680	4.680	9,512,687
2026-04-23	4.730	4.770	4.680	4.710	4.710	9,568,001
2026-04-22	4.750	4.760	4.690	4.730	4.730	9,456,201
2026-04-21	4.790	4.830	4.710	4.760	4.760	11,377,500

← NewerPage 2 of 5 · 242 trading daysOlder →

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.