Lanzhou Minbai Shareholding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.100 | 4.290 | 4.090 | 4.230 | 4.230 | 18,456,802 |
| 2024-10-24 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 6,401,300 |
| 2024-10-23 | 4.110 | 4.150 | 4.080 | 4.100 | 4.100 | 9,634,800 |
| 2024-10-22 | 4.070 | 4.150 | 4.060 | 4.120 | 4.120 | 11,259,902 |
| 2024-10-21 | 4.030 | 4.100 | 4.000 | 4.070 | 4.070 | 12,029,902 |
| 2024-10-18 | 3.900 | 4.040 | 3.890 | 4.030 | 4.030 | 14,131,273 |
| 2024-10-17 | 3.960 | 3.990 | 3.880 | 3.950 | 3.950 | 10,638,730 |
| 2024-10-16 | 3.940 | 3.990 | 3.880 | 3.950 | 3.950 | 7,527,889 |
| 2024-10-15 | 3.990 | 4.050 | 3.950 | 3.960 | 3.960 | 8,334,800 |
| 2024-10-14 | 4.000 | 4.060 | 3.910 | 4.010 | 4.010 | 8,050,635 |
| 2024-10-11 | 4.060 | 4.170 | 3.930 | 3.990 | 3.990 | 10,034,600 |
| 2024-10-10 | 4.030 | 4.180 | 4.010 | 4.090 | 4.090 | 12,625,002 |
| 2024-10-09 | 4.380 | 4.390 | 4.030 | 4.030 | 4.030 | 21,580,252 |
| 2024-10-08 | 4.750 | 4.760 | 4.310 | 4.460 | 4.460 | 31,147,459 |
| 2024-09-30 | 4.110 | 4.390 | 4.020 | 4.340 | 4.340 | 26,282,000 |
| 2024-09-27 | 3.900 | 4.050 | 3.850 | 4.050 | 4.050 | 10,819,150 |
| 2024-09-26 | 3.730 | 3.910 | 3.720 | 3.880 | 3.880 | 10,440,800 |
| 2024-09-25 | 3.710 | 3.820 | 3.710 | 3.760 | 3.760 | 10,581,601 |
| 2024-09-24 | 3.640 | 3.720 | 3.590 | 3.700 | 3.700 | 7,572,200 |
| 2024-09-23 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 4,397,700 |
| 2024-09-20 | 3.670 | 3.670 | 3.590 | 3.610 | 3.610 | 2,778,600 |
| 2024-09-19 | 3.580 | 3.680 | 3.570 | 3.660 | 3.660 | 5,545,200 |
| 2024-09-18 | 3.560 | 3.580 | 3.490 | 3.560 | 3.560 | 4,328,400 |
| 2024-09-13 | 3.580 | 3.630 | 3.550 | 3.550 | 3.550 | 3,799,589 |
| 2024-09-12 | 3.670 | 3.700 | 3.590 | 3.610 | 3.610 | 5,805,400 |
| 2024-09-11 | 3.690 | 3.720 | 3.650 | 3.670 | 3.670 | 5,390,600 |
| 2024-09-10 | 3.730 | 3.750 | 3.670 | 3.720 | 3.720 | 4,952,900 |
| 2024-09-09 | 3.700 | 3.760 | 3.660 | 3.710 | 3.710 | 6,097,300 |
| 2024-09-06 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 6,993,700 |
| 2024-09-05 | 3.660 | 3.720 | 3.660 | 3.700 | 3.700 | 3,850,600 |
| 2024-09-04 | 3.720 | 3.760 | 3.650 | 3.670 | 3.670 | 6,650,510 |
| 2024-09-03 | 3.570 | 3.760 | 3.570 | 3.710 | 3.710 | 12,687,922 |
| 2024-09-02 | 3.530 | 3.640 | 3.520 | 3.600 | 3.600 | 12,887,900 |
| 2024-08-30 | 3.450 | 3.630 | 3.410 | 3.540 | 3.540 | 13,389,700 |
| 2024-08-29 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 9,597,800 |
| 2024-08-28 | 3.520 | 3.650 | 3.430 | 3.490 | 3.490 | 8,145,100 |
| 2024-08-27 | 3.490 | 3.530 | 3.380 | 3.430 | 3.430 | 4,685,000 |
| 2024-08-26 | 3.420 | 3.510 | 3.410 | 3.490 | 3.490 | 3,490,600 |
| 2024-08-23 | 3.470 | 3.480 | 3.400 | 3.440 | 3.440 | 2,977,900 |
| 2024-08-22 | 3.520 | 3.540 | 3.440 | 3.470 | 3.470 | 4,699,410 |
| 2024-08-21 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 2,863,100 |
| 2024-08-20 | 3.600 | 3.650 | 3.510 | 3.540 | 3.540 | 6,025,500 |
| 2024-08-19 | 3.580 | 3.610 | 3.540 | 3.590 | 3.590 | 2,884,700 |
| 2024-08-16 | 3.650 | 3.660 | 3.560 | 3.580 | 3.580 | 4,365,000 |
| 2024-08-15 | 3.630 | 3.680 | 3.560 | 3.640 | 3.640 | 5,198,900 |
| 2024-08-14 | 3.660 | 3.700 | 3.630 | 3.640 | 3.640 | 3,036,100 |
| 2024-08-13 | 3.650 | 3.670 | 3.610 | 3.660 | 3.660 | 3,555,500 |
| 2024-08-12 | 3.720 | 3.730 | 3.650 | 3.670 | 3.670 | 5,881,400 |
| 2024-08-09 | 3.790 | 3.840 | 3.750 | 3.750 | 3.750 | 5,378,100 |
| 2024-08-08 | 3.720 | 3.860 | 3.700 | 3.820 | 3.820 | 9,633,700 |
| 2024-08-07 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 6,334,106 |
| 2024-08-06 | 3.750 | 3.810 | 3.700 | 3.800 | 3.800 | 15,476,707 |
| 2024-08-05 | 3.690 | 3.850 | 3.680 | 3.720 | 3.720 | 12,414,401 |
| 2024-08-02 | 3.730 | 3.760 | 3.700 | 3.720 | 3.720 | 4,682,200 |
| 2024-08-01 | 3.830 | 3.830 | 3.720 | 3.760 | 3.760 | 8,572,500 |
| 2024-07-31 | 3.720 | 3.830 | 3.720 | 3.820 | 3.820 | 5,046,700 |
| 2024-07-30 | 3.690 | 3.780 | 3.680 | 3.740 | 3.740 | 4,695,600 |
| 2024-07-29 | 3.700 | 3.720 | 3.650 | 3.710 | 3.710 | 2,847,500 |
| 2024-07-26 | 3.670 | 3.710 | 3.650 | 3.700 | 3.700 | 3,527,700 |
| 2024-07-25 | 3.610 | 3.700 | 3.590 | 3.650 | 3.650 | 3,490,400 |
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.