Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.110 | 6.130 | 6.050 | 6.100 | 6.038 | 3,256,965 |
| 2021-11-05 | 6.090 | 6.210 | 6.020 | 6.120 | 6.058 | 6,824,966 |
| 2021-11-04 | 6.030 | 6.250 | 6.010 | 6.090 | 6.028 | 6,182,560 |
| 2021-11-03 | 6.120 | 6.170 | 5.950 | 5.990 | 5.929 | 5,364,520 |
| 2021-11-02 | 6.190 | 6.210 | 6.030 | 6.100 | 6.038 | 6,374,100 |
| 2021-11-01 | 6.250 | 6.280 | 6.150 | 6.180 | 6.117 | 8,067,000 |
| 2021-10-29 | 6.110 | 6.330 | 6.100 | 6.240 | 6.177 | 9,808,319 |
| 2021-10-28 | 6.100 | 6.210 | 6.030 | 6.140 | 6.078 | 7,095,300 |
| 2021-10-27 | 6.190 | 6.260 | 6.050 | 6.110 | 6.048 | 6,875,800 |
| 2021-10-26 | 6.180 | 6.280 | 6.100 | 6.180 | 6.117 | 9,698,701 |
| 2021-10-25 | 5.840 | 6.210 | 5.830 | 6.180 | 6.117 | 13,577,531 |
| 2021-10-22 | 5.830 | 5.920 | 5.820 | 5.840 | 5.781 | 4,592,730 |
| 2021-10-21 | 5.940 | 5.940 | 5.820 | 5.830 | 5.771 | 5,195,304 |
| 2021-10-20 | 5.840 | 5.980 | 5.810 | 5.900 | 5.840 | 8,392,082 |
| 2021-10-19 | 5.760 | 5.880 | 5.720 | 5.810 | 5.751 | 9,380,431 |
| 2021-10-18 | 5.450 | 5.820 | 5.370 | 5.760 | 5.702 | 10,754,187 |
| 2021-10-15 | 5.350 | 5.470 | 5.310 | 5.440 | 5.385 | 3,345,300 |
| 2021-10-14 | 5.380 | 5.420 | 5.310 | 5.380 | 5.325 | 2,399,200 |
← NewerPage 21 of 21 · 1,218 trading days
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.