Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.290 | 5.300 | 5.190 | 5.240 | 5.240 | 18,788,501 |
| 2026-01-14 | 5.260 | 5.380 | 5.210 | 5.300 | 5.300 | 22,948,200 |
| 2026-01-13 | 5.330 | 5.370 | 5.250 | 5.280 | 5.280 | 20,907,900 |
| 2026-01-12 | 5.320 | 5.340 | 5.240 | 5.320 | 5.320 | 20,298,500 |
| 2026-01-09 | 5.160 | 5.280 | 5.140 | 5.280 | 5.280 | 22,035,900 |
| 2026-01-08 | 5.120 | 5.180 | 5.080 | 5.160 | 5.160 | 13,832,502 |
| 2026-01-07 | 5.140 | 5.180 | 5.120 | 5.140 | 5.140 | 14,928,500 |
| 2026-01-06 | 5.110 | 5.190 | 5.090 | 5.160 | 5.160 | 16,305,100 |
| 2026-01-05 | 5.180 | 5.190 | 5.110 | 5.130 | 5.130 | 17,703,701 |
| 2025-12-31 | 5.150 | 5.200 | 5.070 | 5.160 | 5.160 | 14,823,700 |
| 2025-12-30 | 5.120 | 5.180 | 5.040 | 5.140 | 5.140 | 19,698,500 |
| 2025-12-29 | 5.350 | 5.380 | 5.120 | 5.190 | 5.190 | 21,137,600 |
| 2025-12-26 | 5.330 | 5.440 | 5.300 | 5.330 | 5.330 | 21,254,000 |
| 2025-12-25 | 5.380 | 5.450 | 5.340 | 5.350 | 5.350 | 17,769,600 |
| 2025-12-24 | 5.440 | 5.440 | 5.350 | 5.380 | 5.380 | 22,898,000 |
| 2025-12-23 | 5.570 | 5.580 | 5.410 | 5.440 | 5.440 | 34,532,400 |
| 2025-12-22 | 5.500 | 5.740 | 5.470 | 5.570 | 5.570 | 48,408,277 |
| 2025-12-19 | 5.330 | 5.620 | 5.220 | 5.530 | 5.530 | 57,253,601 |
| 2025-12-18 | 5.440 | 5.500 | 5.330 | 5.360 | 5.360 | 63,640,100 |
| 2025-12-17 | 5.110 | 5.520 | 5.050 | 5.330 | 5.330 | 78,575,801 |
| 2025-12-16 | 4.930 | 5.120 | 4.930 | 5.020 | 5.020 | 21,870,001 |
| 2025-12-15 | 4.900 | 4.980 | 4.860 | 4.950 | 4.950 | 14,926,301 |
| 2025-12-12 | 4.940 | 5.020 | 4.860 | 4.880 | 4.880 | 26,575,101 |
| 2025-12-11 | 5.200 | 5.210 | 4.950 | 4.980 | 4.980 | 40,001,200 |
| 2025-12-10 | 5.180 | 5.300 | 5.170 | 5.250 | 5.250 | 37,665,200 |
| 2025-12-09 | 5.180 | 5.220 | 5.060 | 5.160 | 5.160 | 21,460,802 |
| 2025-12-08 | 5.170 | 5.240 | 5.110 | 5.200 | 5.200 | 19,272,200 |
| 2025-12-05 | 5.060 | 5.260 | 4.990 | 5.240 | 5.240 | 29,789,601 |
| 2025-12-04 | 5.100 | 5.140 | 4.980 | 5.060 | 5.060 | 17,176,300 |
| 2025-12-03 | 5.120 | 5.150 | 5.060 | 5.090 | 5.090 | 17,107,002 |
| 2025-12-02 | 5.090 | 5.170 | 5.050 | 5.140 | 5.140 | 17,196,001 |
| 2025-12-01 | 5.120 | 5.170 | 5.090 | 5.100 | 5.100 | 15,239,000 |
| 2025-11-28 | 5.100 | 5.130 | 4.980 | 5.120 | 5.120 | 22,360,600 |
| 2025-11-27 | 5.030 | 5.220 | 5.020 | 5.070 | 5.070 | 30,616,200 |
| 2025-11-26 | 5.000 | 5.080 | 4.980 | 5.060 | 5.060 | 19,674,800 |
| 2025-11-25 | 4.940 | 5.040 | 4.920 | 5.000 | 5.000 | 20,781,800 |
| 2025-11-24 | 5.000 | 5.140 | 4.850 | 4.920 | 4.920 | 46,950,801 |
| 2025-11-21 | 5.140 | 5.250 | 4.940 | 4.940 | 4.940 | 43,735,658 |
| 2025-11-20 | 5.440 | 5.440 | 5.140 | 5.180 | 5.180 | 26,505,001 |
| 2025-11-19 | 5.500 | 5.550 | 5.280 | 5.390 | 5.390 | 24,141,100 |
| 2025-11-18 | 5.690 | 5.690 | 5.460 | 5.480 | 5.480 | 28,659,800 |
| 2025-11-17 | 5.700 | 5.710 | 5.550 | 5.670 | 5.670 | 21,096,900 |
| 2025-11-14 | 5.590 | 5.800 | 5.580 | 5.670 | 5.670 | 26,259,129 |
| 2025-11-13 | 5.620 | 5.670 | 5.540 | 5.640 | 5.640 | 20,911,577 |
| 2025-11-12 | 5.700 | 5.810 | 5.590 | 5.630 | 5.630 | 24,726,001 |
| 2025-11-11 | 5.520 | 5.700 | 5.460 | 5.690 | 5.690 | 24,935,200 |
| 2025-11-10 | 5.510 | 5.550 | 5.450 | 5.520 | 5.520 | 20,902,800 |
| 2025-11-07 | 5.500 | 5.650 | 5.430 | 5.500 | 5.500 | 24,651,429 |
| 2025-11-06 | 5.620 | 5.630 | 5.450 | 5.470 | 5.470 | 24,439,904 |
| 2025-11-05 | 5.530 | 5.720 | 5.450 | 5.630 | 5.630 | 42,801,502 |
| 2025-11-04 | 5.490 | 5.640 | 5.390 | 5.550 | 5.550 | 58,559,103 |
| 2025-11-03 | 5.130 | 5.510 | 5.130 | 5.430 | 5.430 | 64,454,903 |
| 2025-10-31 | 5.080 | 5.160 | 5.070 | 5.150 | 5.150 | 13,982,500 |
| 2025-10-30 | 5.090 | 5.120 | 5.040 | 5.070 | 5.070 | 12,069,000 |
| 2025-10-29 | 5.150 | 5.180 | 5.060 | 5.090 | 5.090 | 12,789,502 |
| 2025-10-28 | 5.060 | 5.190 | 5.050 | 5.170 | 5.170 | 19,984,837 |
| 2025-10-27 | 5.060 | 5.090 | 5.030 | 5.070 | 5.070 | 9,328,600 |
| 2025-10-24 | 5.080 | 5.110 | 5.050 | 5.060 | 5.060 | 9,287,100 |
| 2025-10-23 | 5.080 | 5.140 | 5.060 | 5.120 | 5.120 | 11,799,800 |
| 2025-10-22 | 5.060 | 5.100 | 5.040 | 5.070 | 5.070 | 11,659,300 |
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.