Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.320 | 5.390 | 5.310 | 5.380 | 5.380 | 13,024,000 |
| 2025-07-18 | 5.390 | 5.400 | 5.310 | 5.360 | 5.360 | 16,822,012 |
| 2025-07-17 | 5.320 | 5.630 | 5.310 | 5.420 | 5.420 | 44,003,913 |
| 2025-07-16 | 5.310 | 5.350 | 5.290 | 5.310 | 5.310 | 9,331,700 |
| 2025-07-15 | 5.320 | 5.340 | 5.220 | 5.330 | 5.330 | 13,331,799 |
| 2025-07-14 | 5.310 | 5.360 | 5.290 | 5.330 | 5.330 | 12,497,401 |
| 2025-07-11 | 5.300 | 5.340 | 5.200 | 5.330 | 5.330 | 18,908,100 |
| 2025-07-10 | 5.340 | 5.370 | 5.290 | 5.320 | 5.320 | 14,717,300 |
| 2025-07-09 | 5.340 | 5.400 | 5.330 | 5.370 | 5.370 | 19,703,464 |
| 2025-07-08 | 5.330 | 5.380 | 5.310 | 5.350 | 5.350 | 20,627,400 |
| 2025-07-07 | 5.590 | 5.590 | 5.310 | 5.350 | 5.350 | 42,781,200 |
| 2025-07-04 | 5.830 | 5.900 | 5.550 | 5.680 | 5.680 | 70,263,569 |
| 2025-07-03 | 5.900 | 5.900 | 5.670 | 5.730 | 5.730 | 32,945,713 |
| 2025-07-02 | 5.920 | 5.990 | 5.810 | 5.830 | 5.830 | 37,642,713 |
| 2025-07-01 | 5.790 | 6.020 | 5.790 | 5.950 | 5.950 | 39,621,781 |
| 2025-06-30 | 5.730 | 5.820 | 5.640 | 5.800 | 5.800 | 29,906,200 |
| 2025-06-27 | 5.900 | 5.900 | 5.660 | 5.730 | 5.730 | 41,835,382 |
| 2025-06-26 | 5.640 | 5.910 | 5.620 | 5.840 | 5.840 | 53,497,290 |
| 2025-06-25 | 5.660 | 5.740 | 5.480 | 5.670 | 5.670 | 47,105,400 |
| 2025-06-24 | 5.590 | 5.720 | 5.590 | 5.680 | 5.680 | 30,045,100 |
| 2025-06-23 | 5.440 | 5.620 | 5.410 | 5.590 | 5.590 | 30,482,500 |
| 2025-06-20 | 5.550 | 5.620 | 5.400 | 5.480 | 5.480 | 23,906,400 |
| 2025-06-19 | 5.550 | 5.710 | 5.410 | 5.520 | 5.520 | 37,392,700 |
| 2025-06-18 | 5.600 | 5.640 | 5.510 | 5.550 | 5.550 | 23,023,601 |
| 2025-06-17 | 5.670 | 5.700 | 5.550 | 5.600 | 5.600 | 22,625,500 |
| 2025-06-16 | 5.490 | 5.720 | 5.470 | 5.650 | 5.650 | 34,432,500 |
| 2025-06-13 | 5.680 | 5.690 | 5.490 | 5.550 | 5.550 | 34,584,800 |
| 2025-06-12 | 5.770 | 5.820 | 5.630 | 5.700 | 5.700 | 38,646,600 |
| 2025-06-11 | 5.570 | 5.940 | 5.570 | 5.770 | 5.770 | 55,490,002 |
| 2025-06-10 | 5.680 | 5.710 | 5.510 | 5.610 | 5.610 | 30,247,501 |
| 2025-06-09 | 5.610 | 5.780 | 5.530 | 5.640 | 5.640 | 47,519,800 |
| 2025-06-06 | 5.680 | 5.750 | 5.560 | 5.620 | 5.620 | 51,726,858 |
| 2025-06-05 | 6.000 | 6.280 | 5.650 | 5.740 | 5.740 | 123,937,577 |
| 2025-06-04 | 5.400 | 5.970 | 5.370 | 5.820 | 5.820 | 134,748,589 |
| 2025-06-03 | 5.460 | 5.480 | 5.390 | 5.430 | 5.430 | 19,495,600 |
| 2025-05-30 | 5.550 | 5.560 | 5.380 | 5.460 | 5.460 | 31,785,500 |
| 2025-05-29 | 5.490 | 5.710 | 5.430 | 5.560 | 5.560 | 55,580,801 |
| 2025-05-28 | 5.380 | 5.620 | 5.320 | 5.550 | 5.550 | 65,386,201 |
| 2025-05-27 | 5.240 | 5.420 | 5.230 | 5.400 | 5.400 | 36,696,200 |
| 2025-05-26 | 5.220 | 5.390 | 5.180 | 5.280 | 5.280 | 26,245,501 |
| 2025-05-23 | 5.290 | 5.410 | 5.190 | 5.210 | 5.210 | 51,988,357 |
| 2025-05-22 | 5.340 | 5.430 | 5.260 | 5.290 | 5.290 | 34,812,411 |
| 2025-05-21 | 5.320 | 5.390 | 5.210 | 5.340 | 5.340 | 47,267,203 |
| 2025-05-20 | 5.060 | 5.430 | 5.050 | 5.330 | 5.330 | 65,517,963 |
| 2025-05-19 | 4.960 | 5.120 | 4.950 | 5.110 | 5.110 | 38,393,300 |
| 2025-05-16 | 4.870 | 5.030 | 4.840 | 4.990 | 4.990 | 39,595,301 |
| 2025-05-15 | 4.920 | 4.950 | 4.870 | 4.880 | 4.880 | 21,851,500 |
| 2025-05-14 | 4.890 | 4.920 | 4.840 | 4.920 | 4.920 | 20,459,601 |
| 2025-05-13 | 4.950 | 4.980 | 4.880 | 4.890 | 4.890 | 19,902,701 |
| 2025-05-12 | 4.950 | 4.970 | 4.860 | 4.920 | 4.920 | 25,550,201 |
| 2025-05-09 | 5.030 | 5.060 | 4.910 | 4.920 | 4.920 | 28,728,294 |
| 2025-05-08 | 5.000 | 5.090 | 4.920 | 5.070 | 5.070 | 34,648,900 |
| 2025-05-07 | 4.950 | 5.050 | 4.930 | 5.020 | 5.020 | 41,676,484 |
| 2025-05-06 | 4.840 | 4.940 | 4.830 | 4.920 | 4.920 | 34,046,879 |
| 2025-04-30 | 4.870 | 4.960 | 4.820 | 4.830 | 4.830 | 33,831,435 |
| 2025-04-29 | 4.780 | 4.940 | 4.770 | 4.810 | 4.810 | 37,609,399 |
| 2025-04-28 | 5.110 | 5.150 | 4.880 | 4.880 | 4.880 | 51,594,499 |
| 2025-04-25 | 5.200 | 5.240 | 5.040 | 5.050 | 5.050 | 85,996,580 |
| 2025-04-24 | 5.720 | 5.740 | 5.330 | 5.380 | 5.380 | 133,267,673 |
| 2025-04-23 | 6.500 | 6.880 | 5.900 | 5.920 | 5.920 | 200,128,646 |
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.