Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.820 | 4.820 | 4.720 | 4.800 | 4.800 | 11,022,900 |
| 2026-04-17 | 4.870 | 4.870 | 4.790 | 4.840 | 4.840 | 7,704,900 |
| 2026-04-16 | 4.810 | 4.890 | 4.780 | 4.870 | 4.870 | 10,023,001 |
| 2026-04-15 | 4.840 | 4.860 | 4.780 | 4.790 | 4.790 | 8,189,216 |
| 2026-04-14 | 4.880 | 4.900 | 4.770 | 4.840 | 4.840 | 12,840,501 |
| 2026-04-13 | 4.850 | 4.910 | 4.800 | 4.860 | 4.860 | 16,734,201 |
| 2026-04-10 | 4.800 | 4.930 | 4.780 | 4.830 | 4.830 | 11,490,800 |
| 2026-04-09 | 4.840 | 4.860 | 4.740 | 4.780 | 4.780 | 8,079,200 |
| 2026-04-08 | 4.820 | 4.880 | 4.790 | 4.860 | 4.860 | 8,601,201 |
| 2026-04-07 | 4.650 | 4.780 | 4.610 | 4.780 | 4.780 | 8,712,201 |
| 2026-04-03 | 4.750 | 4.770 | 4.610 | 4.610 | 4.610 | 7,486,905 |
| 2026-04-02 | 4.800 | 4.820 | 4.730 | 4.760 | 4.760 | 6,525,900 |
| 2026-04-01 | 4.870 | 4.880 | 4.770 | 4.800 | 4.800 | 8,628,900 |
| 2026-03-31 | 4.820 | 4.930 | 4.810 | 4.820 | 4.820 | 10,174,200 |
| 2026-03-30 | 4.790 | 4.860 | 4.760 | 4.840 | 4.840 | 8,639,900 |
| 2026-03-27 | 4.730 | 4.840 | 4.720 | 4.810 | 4.810 | 8,179,400 |
| 2026-03-26 | 4.800 | 4.870 | 4.770 | 4.780 | 4.780 | 9,032,101 |
| 2026-03-25 | 4.690 | 4.800 | 4.680 | 4.790 | 4.790 | 9,722,700 |
| 2026-03-24 | 4.600 | 4.670 | 4.520 | 4.650 | 4.650 | 12,712,902 |
| 2026-03-23 | 4.700 | 4.700 | 4.460 | 4.480 | 4.480 | 14,439,600 |
| 2026-03-20 | 4.910 | 4.940 | 4.770 | 4.780 | 4.780 | 10,457,230 |
| 2026-03-19 | 4.970 | 5.010 | 4.900 | 4.910 | 4.910 | 10,061,300 |
| 2026-03-18 | 5.030 | 5.040 | 4.960 | 5.010 | 5.010 | 6,830,286 |
| 2026-03-17 | 5.090 | 5.120 | 5.020 | 5.030 | 5.030 | 9,012,085 |
| 2026-03-16 | 5.040 | 5.100 | 5.040 | 5.090 | 5.090 | 6,999,952 |
| 2026-03-13 | 5.050 | 5.110 | 5.030 | 5.060 | 5.060 | 10,475,300 |
| 2026-03-12 | 5.050 | 5.090 | 5.040 | 5.050 | 5.050 | 7,840,000 |
| 2026-03-11 | 5.100 | 5.120 | 5.050 | 5.070 | 5.070 | 9,196,600 |
| 2026-03-10 | 5.090 | 5.130 | 5.080 | 5.110 | 5.110 | 9,142,777 |
| 2026-03-09 | 5.060 | 5.120 | 5.030 | 5.090 | 5.090 | 12,803,000 |
| 2026-03-06 | 4.970 | 5.120 | 4.970 | 5.110 | 5.110 | 11,341,100 |
| 2026-03-05 | 5.010 | 5.070 | 4.980 | 5.000 | 5.000 | 12,385,179 |
| 2026-03-04 | 5.000 | 5.030 | 4.910 | 4.970 | 4.970 | 13,663,400 |
| 2026-03-03 | 5.120 | 5.150 | 5.000 | 5.000 | 5.000 | 16,523,501 |
| 2026-03-02 | 5.220 | 5.220 | 5.060 | 5.090 | 5.090 | 21,272,700 |
| 2026-02-27 | 5.290 | 5.330 | 5.260 | 5.300 | 5.300 | 11,450,000 |
| 2026-02-26 | 5.350 | 5.390 | 5.290 | 5.300 | 5.300 | 11,801,900 |
| 2026-02-25 | 5.290 | 5.400 | 5.290 | 5.360 | 5.360 | 13,891,900 |
| 2026-02-24 | 5.330 | 5.370 | 5.260 | 5.310 | 5.310 | 18,150,400 |
| 2026-02-13 | 5.380 | 5.410 | 5.300 | 5.320 | 5.320 | 11,363,216 |
| 2026-02-12 | 5.480 | 5.490 | 5.350 | 5.360 | 5.360 | 14,967,800 |
| 2026-02-11 | 5.530 | 5.530 | 5.440 | 5.490 | 5.490 | 13,971,900 |
| 2026-02-10 | 5.540 | 5.570 | 5.470 | 5.530 | 5.530 | 14,354,600 |
| 2026-02-09 | 5.540 | 5.590 | 5.520 | 5.560 | 5.560 | 15,334,501 |
| 2026-02-06 | 5.560 | 5.580 | 5.480 | 5.540 | 5.540 | 20,893,852 |
| 2026-02-05 | 5.520 | 5.590 | 5.490 | 5.550 | 5.550 | 22,054,801 |
| 2026-02-04 | 5.380 | 5.540 | 5.360 | 5.530 | 5.530 | 22,821,847 |
| 2026-02-03 | 5.360 | 5.430 | 5.320 | 5.410 | 5.410 | 16,149,505 |
| 2026-02-02 | 5.350 | 5.450 | 5.300 | 5.360 | 5.360 | 18,097,401 |
| 2026-01-30 | 5.320 | 5.430 | 5.310 | 5.360 | 5.360 | 15,455,000 |
| 2026-01-29 | 5.340 | 5.410 | 5.270 | 5.370 | 5.370 | 14,777,100 |
| 2026-01-28 | 5.350 | 5.420 | 5.310 | 5.340 | 5.340 | 13,001,700 |
| 2026-01-27 | 5.460 | 5.490 | 5.330 | 5.390 | 5.390 | 15,617,547 |
| 2026-01-26 | 5.490 | 5.550 | 5.410 | 5.500 | 5.500 | 22,094,447 |
| 2026-01-23 | 5.500 | 5.520 | 5.460 | 5.500 | 5.500 | 17,845,201 |
| 2026-01-22 | 5.430 | 5.540 | 5.420 | 5.500 | 5.500 | 18,908,900 |
| 2026-01-21 | 5.480 | 5.500 | 5.380 | 5.480 | 5.480 | 24,539,500 |
| 2026-01-20 | 5.410 | 5.550 | 5.320 | 5.480 | 5.480 | 38,591,001 |
| 2026-01-19 | 5.250 | 5.460 | 5.250 | 5.440 | 5.440 | 58,187,800 |
| 2026-01-16 | 5.250 | 5.290 | 5.060 | 5.130 | 5.130 | 32,025,800 |
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.