Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.500 | 6.880 | 5.900 | 5.920 | 5.920 | 200,128,646 |
| 2025-04-22 | 5.660 | 6.250 | 5.530 | 6.250 | 6.250 | 121,229,016 |
| 2025-04-21 | 5.480 | 5.890 | 5.400 | 5.680 | 5.680 | 104,634,713 |
| 2025-04-18 | 5.420 | 5.770 | 5.350 | 5.600 | 5.600 | 118,787,600 |
| 2025-04-17 | 5.180 | 5.620 | 5.130 | 5.500 | 5.500 | 104,602,780 |
| 2025-04-16 | 5.180 | 5.350 | 4.950 | 5.260 | 5.260 | 62,923,881 |
| 2025-04-15 | 5.330 | 5.470 | 5.100 | 5.160 | 5.160 | 64,791,800 |
| 2025-04-14 | 5.260 | 5.600 | 5.260 | 5.380 | 5.380 | 82,354,201 |
| 2025-04-11 | 5.450 | 5.530 | 5.220 | 5.240 | 5.240 | 92,076,881 |
| 2025-04-10 | 4.900 | 5.510 | 4.880 | 5.510 | 5.510 | 106,295,960 |
| 2025-04-09 | 5.330 | 5.330 | 4.650 | 5.010 | 5.010 | 70,357,300 |
| 2025-04-08 | 4.540 | 4.940 | 4.490 | 4.940 | 4.940 | 39,293,000 |
| 2025-04-07 | 4.840 | 4.840 | 4.390 | 4.490 | 4.490 | 26,383,500 |
| 2025-04-03 | 4.740 | 4.940 | 4.740 | 4.880 | 4.880 | 11,618,090 |
| 2025-04-02 | 4.890 | 4.910 | 4.830 | 4.830 | 4.830 | 8,470,001 |
| 2025-04-01 | 4.850 | 4.920 | 4.840 | 4.870 | 4.870 | 12,285,601 |
| 2025-03-31 | 4.900 | 4.960 | 4.730 | 4.860 | 4.860 | 28,768,901 |
| 2025-03-28 | 5.220 | 5.260 | 4.990 | 5.030 | 5.030 | 23,909,200 |
| 2025-03-27 | 5.220 | 5.330 | 5.200 | 5.260 | 5.260 | 18,744,382 |
| 2025-03-26 | 5.190 | 5.270 | 5.180 | 5.200 | 5.200 | 14,762,200 |
| 2025-03-25 | 5.170 | 5.230 | 5.130 | 5.180 | 5.180 | 14,926,643 |
| 2025-03-24 | 5.240 | 5.340 | 5.080 | 5.180 | 5.180 | 23,883,700 |
| 2025-03-21 | 5.290 | 5.350 | 5.250 | 5.250 | 5.250 | 20,654,300 |
| 2025-03-20 | 5.360 | 5.370 | 5.280 | 5.320 | 5.320 | 23,601,300 |
| 2025-03-19 | 5.450 | 5.470 | 5.290 | 5.360 | 5.360 | 39,769,106 |
| 2025-03-18 | 5.690 | 5.690 | 5.430 | 5.450 | 5.450 | 52,802,157 |
| 2025-03-17 | 5.800 | 5.970 | 5.590 | 5.590 | 5.590 | 92,950,381 |
| 2025-03-14 | 5.600 | 5.960 | 5.450 | 5.960 | 5.960 | 122,435,214 |
| 2025-03-13 | 5.300 | 5.450 | 5.260 | 5.420 | 5.420 | 33,318,700 |
| 2025-03-12 | 5.220 | 5.360 | 5.170 | 5.290 | 5.290 | 22,812,153 |
| 2025-03-11 | 5.150 | 5.210 | 5.110 | 5.190 | 5.190 | 16,369,153 |
| 2025-03-10 | 5.150 | 5.260 | 5.110 | 5.200 | 5.200 | 24,054,400 |
| 2025-03-07 | 5.020 | 5.250 | 4.990 | 5.150 | 5.150 | 33,799,390 |
| 2025-03-06 | 5.000 | 5.100 | 4.970 | 5.020 | 5.020 | 21,971,500 |
| 2025-03-05 | 5.030 | 5.080 | 4.960 | 5.020 | 5.020 | 15,446,300 |
| 2025-03-04 | 5.060 | 5.100 | 4.990 | 5.040 | 5.040 | 18,276,952 |
| 2025-03-03 | 5.070 | 5.190 | 5.020 | 5.080 | 5.080 | 34,101,077 |
| 2025-02-28 | 5.110 | 5.450 | 5.030 | 5.140 | 5.140 | 53,234,725 |
| 2025-02-27 | 4.850 | 5.190 | 4.830 | 5.090 | 5.090 | 51,557,099 |
| 2025-02-26 | 4.840 | 4.880 | 4.830 | 4.860 | 4.860 | 9,598,300 |
| 2025-02-25 | 4.770 | 4.940 | 4.760 | 4.830 | 4.830 | 16,479,802 |
| 2025-02-24 | 4.850 | 4.890 | 4.790 | 4.830 | 4.830 | 11,528,500 |
| 2025-02-21 | 4.910 | 4.930 | 4.810 | 4.860 | 4.860 | 16,807,600 |
| 2025-02-20 | 4.800 | 4.940 | 4.800 | 4.910 | 4.910 | 25,722,300 |
| 2025-02-19 | 4.840 | 4.850 | 4.750 | 4.810 | 4.810 | 14,787,900 |
| 2025-02-18 | 4.920 | 4.950 | 4.750 | 4.800 | 4.800 | 21,848,501 |
| 2025-02-17 | 4.910 | 5.020 | 4.860 | 4.940 | 4.940 | 22,435,400 |
| 2025-02-14 | 4.970 | 5.050 | 4.890 | 4.950 | 4.950 | 28,764,800 |
| 2025-02-13 | 4.940 | 5.060 | 4.820 | 4.950 | 4.950 | 32,750,899 |
| 2025-02-12 | 4.790 | 4.930 | 4.730 | 4.920 | 4.920 | 24,971,010 |
| 2025-02-11 | 4.900 | 4.910 | 4.740 | 4.800 | 4.800 | 24,621,310 |
| 2025-02-10 | 4.600 | 5.050 | 4.590 | 4.870 | 4.870 | 52,869,000 |
| 2025-02-07 | 4.500 | 4.650 | 4.490 | 4.590 | 4.590 | 21,605,100 |
| 2025-02-06 | 4.450 | 4.500 | 4.350 | 4.500 | 4.500 | 15,394,200 |
| 2025-02-05 | 4.470 | 4.510 | 4.410 | 4.470 | 4.470 | 10,974,801 |
| 2025-01-27 | 4.520 | 4.570 | 4.440 | 4.440 | 4.440 | 13,017,701 |
| 2025-01-24 | 4.490 | 4.620 | 4.440 | 4.510 | 4.510 | 17,657,400 |
| 2025-01-23 | 4.580 | 4.730 | 4.500 | 4.510 | 4.510 | 27,835,500 |
| 2025-01-22 | 4.690 | 4.690 | 4.480 | 4.520 | 4.520 | 20,618,400 |
| 2025-01-21 | 4.670 | 4.840 | 4.520 | 4.710 | 4.710 | 31,567,976 |
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.