Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.000 | 5.100 | 4.960 | 5.060 | 5.060 | 12,576,798 |
| 2025-10-20 | 4.970 | 5.030 | 4.970 | 4.980 | 4.980 | 5,749,697 |
| 2025-10-17 | 5.010 | 5.030 | 4.960 | 4.970 | 4.970 | 9,568,001 |
| 2025-10-16 | 5.030 | 5.060 | 4.990 | 5.000 | 5.000 | 7,832,102 |
| 2025-10-15 | 4.990 | 5.070 | 4.990 | 5.030 | 5.030 | 10,767,400 |
| 2025-10-14 | 4.980 | 5.010 | 4.970 | 4.990 | 4.990 | 9,331,078 |
| 2025-10-13 | 4.910 | 4.990 | 4.860 | 4.970 | 4.970 | 8,689,800 |
| 2025-10-10 | 4.930 | 5.000 | 4.930 | 4.990 | 4.990 | 11,471,934 |
| 2025-10-09 | 4.950 | 4.960 | 4.920 | 4.940 | 4.940 | 7,486,378 |
| 2025-09-30 | 4.940 | 4.980 | 4.940 | 4.970 | 4.970 | 6,800,201 |
| 2025-09-29 | 4.960 | 4.970 | 4.920 | 4.960 | 4.960 | 7,276,201 |
| 2025-09-26 | 4.940 | 5.000 | 4.930 | 4.960 | 4.960 | 7,071,534 |
| 2025-09-25 | 4.950 | 5.010 | 4.940 | 4.950 | 4.950 | 8,655,378 |
| 2025-09-24 | 5.000 | 5.050 | 4.950 | 4.980 | 4.980 | 14,277,651 |
| 2025-09-23 | 5.010 | 5.100 | 4.910 | 5.040 | 5.040 | 18,926,800 |
| 2025-09-22 | 5.070 | 5.090 | 5.000 | 5.030 | 5.030 | 10,542,400 |
| 2025-09-19 | 5.110 | 5.110 | 5.030 | 5.090 | 5.090 | 14,709,800 |
| 2025-09-18 | 5.150 | 5.170 | 5.060 | 5.120 | 5.120 | 17,092,200 |
| 2025-09-17 | 5.220 | 5.240 | 5.130 | 5.160 | 5.160 | 14,947,400 |
| 2025-09-16 | 5.140 | 5.220 | 5.120 | 5.220 | 5.220 | 18,461,852 |
| 2025-09-15 | 5.140 | 5.150 | 5.100 | 5.120 | 5.120 | 9,878,100 |
| 2025-09-12 | 5.140 | 5.220 | 5.140 | 5.150 | 5.150 | 12,398,600 |
| 2025-09-11 | 5.150 | 5.170 | 5.110 | 5.160 | 5.160 | 11,361,600 |
| 2025-09-10 | 5.120 | 5.180 | 5.110 | 5.170 | 5.170 | 10,672,534 |
| 2025-09-09 | 5.190 | 5.190 | 5.130 | 5.140 | 5.140 | 10,586,408 |
| 2025-09-08 | 5.150 | 5.200 | 5.130 | 5.170 | 5.170 | 11,685,721 |
| 2025-09-05 | 5.200 | 5.200 | 5.070 | 5.180 | 5.180 | 16,356,965 |
| 2025-09-04 | 5.040 | 5.200 | 5.040 | 5.180 | 5.180 | 23,427,671 |
| 2025-09-03 | 5.180 | 5.190 | 5.050 | 5.060 | 5.060 | 14,425,972 |
| 2025-09-02 | 5.240 | 5.250 | 5.160 | 5.180 | 5.180 | 16,834,701 |
| 2025-09-01 | 5.220 | 5.270 | 5.190 | 5.240 | 5.240 | 16,315,100 |
| 2025-08-29 | 5.290 | 5.330 | 5.230 | 5.240 | 5.240 | 20,788,100 |
| 2025-08-28 | 5.320 | 5.370 | 5.200 | 5.290 | 5.290 | 23,116,553 |
| 2025-08-27 | 5.430 | 5.450 | 5.320 | 5.320 | 5.320 | 27,048,200 |
| 2025-08-26 | 5.390 | 5.450 | 5.370 | 5.450 | 5.450 | 21,509,601 |
| 2025-08-25 | 5.360 | 5.430 | 5.320 | 5.430 | 5.430 | 32,473,737 |
| 2025-08-22 | 5.330 | 5.360 | 5.300 | 5.330 | 5.330 | 15,181,600 |
| 2025-08-21 | 5.310 | 5.370 | 5.300 | 5.350 | 5.350 | 22,627,203 |
| 2025-08-20 | 5.300 | 5.330 | 5.280 | 5.330 | 5.330 | 19,625,021 |
| 2025-08-19 | 5.320 | 5.330 | 5.290 | 5.320 | 5.320 | 18,333,300 |
| 2025-08-18 | 5.310 | 5.340 | 5.290 | 5.320 | 5.320 | 20,593,600 |
| 2025-08-15 | 5.290 | 5.330 | 5.290 | 5.320 | 5.320 | 12,569,600 |
| 2025-08-14 | 5.400 | 5.420 | 5.290 | 5.310 | 5.310 | 24,503,400 |
| 2025-08-13 | 5.380 | 5.550 | 5.330 | 5.470 | 5.470 | 36,500,600 |
| 2025-08-12 | 5.330 | 5.360 | 5.310 | 5.350 | 5.350 | 12,364,201 |
| 2025-08-11 | 5.300 | 5.340 | 5.270 | 5.330 | 5.330 | 13,141,700 |
| 2025-08-08 | 5.290 | 5.300 | 5.270 | 5.290 | 5.290 | 11,824,076 |
| 2025-08-07 | 5.300 | 5.310 | 5.280 | 5.290 | 5.290 | 10,785,200 |
| 2025-08-06 | 5.330 | 5.330 | 5.280 | 5.300 | 5.300 | 12,141,276 |
| 2025-08-05 | 5.300 | 5.330 | 5.290 | 5.320 | 5.320 | 9,563,200 |
| 2025-08-04 | 5.300 | 5.310 | 5.260 | 5.300 | 5.300 | 13,911,700 |
| 2025-08-01 | 5.310 | 5.390 | 5.270 | 5.330 | 5.330 | 13,296,887 |
| 2025-07-31 | 5.350 | 5.360 | 5.290 | 5.310 | 5.310 | 16,020,001 |
| 2025-07-30 | 5.340 | 5.400 | 5.280 | 5.400 | 5.400 | 25,103,400 |
| 2025-07-29 | 5.350 | 5.380 | 5.260 | 5.330 | 5.330 | 25,804,581 |
| 2025-07-28 | 5.460 | 5.470 | 5.370 | 5.380 | 5.380 | 39,157,600 |
| 2025-07-25 | 5.750 | 5.760 | 5.500 | 5.530 | 5.530 | 73,537,700 |
| 2025-07-24 | 5.590 | 5.990 | 5.550 | 5.880 | 5.880 | 117,928,683 |
| 2025-07-23 | 5.420 | 5.950 | 5.380 | 5.690 | 5.690 | 108,304,068 |
| 2025-07-22 | 5.410 | 5.430 | 5.340 | 5.410 | 5.410 | 19,364,401 |
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.