Lanzhou Minbai Shareholding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.940	6.240	5.940	6.170	6.107	6,681,701
2022-02-07	5.930	6.050	5.850	5.970	5.909	4,169,202
2022-01-28	5.650	5.920	5.020	5.880	5.820	7,529,548
2022-01-27	5.810	5.810	5.560	5.580	5.523	5,800,600
2022-01-26	5.870	5.870	5.690	5.790	5.731	3,961,629
2022-01-25	6.090	6.100	5.770	5.770	5.712	6,669,600
2022-01-24	6.150	6.210	5.850	6.150	6.088	10,903,260
2022-01-21	6.030	6.270	6.020	6.210	6.147	8,854,473
2022-01-20	6.190	6.200	6.040	6.050	5.989	4,533,500
2022-01-19	6.100	6.210	6.080	6.180	6.117	3,751,665
2022-01-18	6.250	6.280	6.130	6.140	6.078	5,783,299
2022-01-17	6.160	6.270	6.130	6.240	6.177	4,415,600
2022-01-14	6.330	6.330	6.150	6.160	6.098	6,986,720
2022-01-13	6.240	6.390	6.210	6.340	6.276	8,415,900
2022-01-12	6.170	6.310	6.170	6.270	6.206	5,706,956
2022-01-11	6.300	6.340	6.170	6.190	6.127	4,890,400
2022-01-10	6.190	6.290	6.170	6.280	6.216	5,063,652
2022-01-07	6.280	6.340	6.150	6.180	6.117	5,645,904
2022-01-06	6.240	6.340	6.220	6.290	6.226	5,741,510
2022-01-05	6.400	6.400	6.220	6.280	6.216	9,115,101
2022-01-04	6.100	6.380	6.100	6.320	6.256	14,216,997
2021-12-31	6.040	6.100	6.000	6.080	6.018	6,220,600
2021-12-30	6.020	6.100	6.000	6.040	5.979	6,580,340
2021-12-29	6.080	6.140	6.030	6.040	5.979	5,690,900
2021-12-28	6.220	6.220	6.050	6.080	6.018	8,982,903
2021-12-27	6.360	6.410	6.150	6.230	6.167	14,678,060
2021-12-24	6.250	6.720	6.150	6.420	6.355	20,892,567
2021-12-23	6.400	6.880	6.340	6.460	6.395	29,011,927
2021-12-22	6.300	6.580	6.170	6.420	6.355	22,924,815
2021-12-21	6.030	6.270	6.010	6.240	6.177	12,580,819
2021-12-20	5.960	6.080	5.930	6.040	5.979	6,025,140
2021-12-17	5.860	6.150	5.790	5.970	5.909	6,296,403
2021-12-16	5.890	5.920	5.840	5.870	5.810	3,473,600
2021-12-15	5.910	5.920	5.830	5.880	5.820	2,984,850
2021-12-14	5.900	5.930	5.830	5.910	5.850	4,337,869
2021-12-13	6.120	6.190	5.870	5.890	5.830	8,056,951
2021-12-10	5.820	5.870	5.760	5.850	5.791	3,415,633
2021-12-09	5.710	5.830	5.630	5.820	5.761	5,187,786
2021-12-08	5.600	5.690	5.600	5.680	5.622	2,594,449
2021-12-07	5.630	5.670	5.510	5.620	5.563	3,259,563
2021-12-06	5.750	5.750	5.580	5.590	5.533	5,419,348
2021-12-03	5.740	5.770	5.660	5.750	5.692	3,846,826
2021-12-02	5.940	5.940	5.720	5.740	5.682	5,140,000
2021-12-01	5.850	5.930	5.830	5.930	5.870	3,015,589
2021-11-30	5.830	5.940	5.810	5.870	5.810	3,235,558
2021-11-29	5.860	5.920	5.760	5.820	5.761	5,272,600
2021-11-26	5.990	6.000	5.920	5.920	5.860	3,463,320
2021-11-25	6.030	6.040	5.960	5.980	5.919	3,638,876
2021-11-24	6.040	6.110	6.000	6.020	5.959	4,986,410
2021-11-23	6.140	6.180	6.030	6.060	5.999	6,180,901
2021-11-22	6.320	6.380	6.120	6.140	6.078	8,846,923
2021-11-19	6.300	6.370	6.200	6.320	6.256	8,189,900
2021-11-18	6.430	6.590	6.280	6.310	6.246	14,581,330
2021-11-17	6.100	6.600	6.100	6.420	6.355	21,031,530
2021-11-16	5.960	6.110	5.930	6.000	5.939	6,086,984
2021-11-15	5.860	6.010	5.860	5.960	5.900	4,839,100
2021-11-12	5.900	5.930	5.800	5.840	5.781	5,225,501
2021-11-11	5.960	6.010	5.820	5.890	5.830	4,182,981
2021-11-10	6.050	6.070	5.900	5.970	5.909	3,871,500
2021-11-09	6.100	6.140	5.990	6.050	5.989	3,610,701

← NewerPage 20 of 21 · 1,218 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.