Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.610 | 4.710 | 4.510 | 4.650 | 4.650 | 19,937,400 |
| 2025-01-17 | 4.660 | 4.670 | 4.550 | 4.570 | 4.570 | 18,626,900 |
| 2025-01-16 | 4.600 | 4.750 | 4.550 | 4.680 | 4.680 | 30,437,000 |
| 2025-01-15 | 4.530 | 4.720 | 4.460 | 4.600 | 4.600 | 31,855,500 |
| 2025-01-14 | 4.370 | 4.560 | 4.320 | 4.530 | 4.530 | 26,532,900 |
| 2025-01-13 | 4.310 | 4.370 | 4.120 | 4.310 | 4.310 | 20,459,400 |
| 2025-01-10 | 4.550 | 4.600 | 4.330 | 4.350 | 4.350 | 25,767,700 |
| 2025-01-09 | 4.500 | 4.610 | 4.500 | 4.560 | 4.560 | 20,418,100 |
| 2025-01-08 | 4.510 | 4.610 | 4.440 | 4.590 | 4.590 | 28,376,749 |
| 2025-01-07 | 4.470 | 4.600 | 4.430 | 4.570 | 4.570 | 32,580,500 |
| 2025-01-06 | 4.600 | 4.640 | 4.300 | 4.460 | 4.460 | 35,663,500 |
| 2025-01-03 | 5.080 | 5.080 | 4.640 | 4.660 | 4.660 | 47,035,693 |
| 2025-01-02 | 4.930 | 5.240 | 4.910 | 5.090 | 5.090 | 48,557,993 |
| 2024-12-31 | 4.990 | 5.190 | 4.950 | 4.970 | 4.970 | 39,000,298 |
| 2024-12-30 | 5.090 | 5.110 | 4.950 | 5.020 | 5.020 | 26,815,524 |
| 2024-12-27 | 4.980 | 5.200 | 4.900 | 5.090 | 5.090 | 43,161,832 |
| 2024-12-26 | 4.900 | 5.050 | 4.860 | 5.000 | 5.000 | 37,332,201 |
| 2024-12-25 | 4.950 | 4.980 | 4.630 | 4.880 | 4.880 | 45,912,937 |
| 2024-12-24 | 4.900 | 5.070 | 4.820 | 4.970 | 4.970 | 42,965,700 |
| 2024-12-23 | 5.220 | 5.280 | 4.910 | 4.930 | 4.930 | 47,677,031 |
| 2024-12-20 | 5.450 | 5.540 | 5.150 | 5.360 | 5.360 | 82,774,821 |
| 2024-12-19 | 6.040 | 6.090 | 5.440 | 5.500 | 5.500 | 112,981,254 |
| 2024-12-18 | 6.610 | 7.320 | 6.030 | 6.040 | 6.040 | 155,426,545 |
| 2024-12-17 | 7.080 | 7.080 | 6.100 | 6.700 | 6.700 | 149,736,700 |
| 2024-12-16 | 6.300 | 6.440 | 6.290 | 6.440 | 6.440 | 29,638,196 |
| 2024-12-13 | 5.850 | 6.120 | 5.690 | 5.850 | 5.850 | 54,399,888 |
| 2024-12-12 | 5.730 | 6.000 | 5.640 | 5.900 | 5.900 | 60,293,127 |
| 2024-12-11 | 5.450 | 5.910 | 5.390 | 5.780 | 5.780 | 55,751,376 |
| 2024-12-10 | 5.570 | 5.680 | 5.350 | 5.370 | 5.370 | 32,209,722 |
| 2024-12-09 | 5.480 | 5.540 | 5.300 | 5.370 | 5.370 | 22,190,501 |
| 2024-12-06 | 5.660 | 5.700 | 5.450 | 5.490 | 5.490 | 29,657,479 |
| 2024-12-05 | 5.620 | 5.790 | 5.300 | 5.680 | 5.680 | 43,576,849 |
| 2024-12-04 | 5.650 | 6.000 | 5.600 | 5.890 | 5.890 | 58,086,140 |
| 2024-12-03 | 5.980 | 6.300 | 5.740 | 5.820 | 5.820 | 93,855,140 |
| 2024-12-02 | 5.300 | 5.890 | 5.300 | 5.730 | 5.730 | 75,259,896 |
| 2024-11-29 | 5.360 | 5.550 | 5.230 | 5.350 | 5.350 | 48,433,798 |
| 2024-11-28 | 5.250 | 5.500 | 5.140 | 5.410 | 5.410 | 60,084,101 |
| 2024-11-27 | 5.110 | 5.400 | 5.060 | 5.260 | 5.260 | 52,581,011 |
| 2024-11-26 | 5.480 | 5.670 | 5.110 | 5.350 | 5.350 | 83,984,598 |
| 2024-11-25 | 4.800 | 5.300 | 4.760 | 5.300 | 5.300 | 50,925,889 |
| 2024-11-22 | 4.890 | 4.940 | 4.730 | 4.820 | 4.820 | 9,797,789 |
| 2024-11-21 | 4.830 | 4.940 | 4.800 | 4.890 | 4.890 | 7,370,100 |
| 2024-11-20 | 4.780 | 4.870 | 4.750 | 4.840 | 4.840 | 7,959,889 |
| 2024-11-19 | 4.700 | 4.750 | 4.640 | 4.750 | 4.750 | 8,691,900 |
| 2024-11-18 | 4.790 | 4.960 | 4.660 | 4.700 | 4.700 | 10,877,700 |
| 2024-11-15 | 4.760 | 4.830 | 4.720 | 4.790 | 4.790 | 9,410,001 |
| 2024-11-14 | 4.850 | 4.870 | 4.700 | 4.750 | 4.750 | 9,984,782 |
| 2024-11-13 | 4.930 | 5.050 | 4.820 | 4.910 | 4.910 | 12,431,832 |
| 2024-11-12 | 4.790 | 5.180 | 4.750 | 5.030 | 5.030 | 30,805,531 |
| 2024-11-11 | 4.780 | 4.820 | 4.670 | 4.780 | 4.780 | 13,793,197 |
| 2024-11-08 | 4.880 | 4.910 | 4.750 | 4.830 | 4.830 | 18,595,783 |
| 2024-11-07 | 4.630 | 4.940 | 4.580 | 4.870 | 4.870 | 28,470,203 |
| 2024-11-06 | 4.540 | 4.730 | 4.480 | 4.630 | 4.630 | 18,612,143 |
| 2024-11-05 | 4.390 | 4.610 | 4.390 | 4.540 | 4.540 | 19,421,042 |
| 2024-11-04 | 4.270 | 4.380 | 4.240 | 4.360 | 4.360 | 9,453,870 |
| 2024-11-01 | 4.400 | 4.410 | 4.200 | 4.290 | 4.290 | 13,875,591 |
| 2024-10-31 | 4.300 | 4.450 | 4.260 | 4.420 | 4.420 | 19,401,500 |
| 2024-10-30 | 4.250 | 4.330 | 4.220 | 4.270 | 4.270 | 7,618,300 |
| 2024-10-29 | 4.350 | 4.380 | 4.230 | 4.260 | 4.260 | 17,105,632 |
| 2024-10-28 | 4.210 | 4.380 | 4.180 | 4.350 | 4.350 | 17,510,900 |
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.