Lanzhou Minbai Shareholding Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.100	4.140	3.980	4.060	4.060	9,812,200
2026-10-16	4.160	4.230	4.090	4.130	4.130	10,243,257
2026-10-15	4.180	4.210	4.100	4.130	4.130	10,773,400
2026-10-14	4.290	4.350	4.210	4.230	4.230	12,768,889
2026-10-13	4.140	4.320	4.110	4.290	4.290	15,331,700
2026-10-12	4.310	4.350	4.140	4.150	4.150	13,151,000
2026-10-09	4.170	4.310	4.120	4.300	4.300	13,077,700
2026-10-08	4.230	4.250	4.150	4.180	4.180	9,936,200
2026-09-30	4.220	4.250	4.180	4.230	4.230	7,494,700
2026-09-29	4.180	4.250	4.160	4.230	4.230	8,124,800
2026-09-28	4.200	4.240	4.170	4.210	4.210	13,801,718
2026-09-24	4.210	4.240	4.160	4.200	4.200	10,505,692
2026-09-23	4.270	4.290	4.190	4.190	4.190	14,153,700
2026-09-22	4.370	4.370	4.240	4.270	4.270	15,937,700
2026-09-21	4.220	4.400	4.220	4.370	4.370	16,622,997
2026-09-18	4.240	4.330	4.180	4.240	4.240	14,465,087
2026-09-17	4.230	4.270	4.120	4.250	4.250	13,655,700
2026-09-16	4.160	4.250	4.130	4.180	4.180	17,648,589
2026-09-15	4.510	4.510	4.180	4.200	4.190	45,713,306
2026-09-14	4.350	4.790	4.270	4.560	4.549	43,998,758
2026-09-11	4.420	4.450	4.270	4.350	4.340	14,595,174
2026-09-10	4.500	4.540	4.410	4.440	4.429	10,509,501
2026-09-09	4.450	4.520	4.400	4.520	4.509	14,246,300
2026-09-08	4.450	4.540	4.450	4.480	4.480	14,886,500
2026-09-07	4.350	4.490	4.350	4.480	4.480	16,596,701
2026-09-04	4.350	4.410	4.270	4.370	4.370	14,083,900
2026-09-03	4.350	4.450	4.310	4.360	4.360	16,063,600
2026-09-02	4.320	4.370	4.250	4.330	4.330	12,861,600
2026-09-01	4.190	4.370	4.170	4.330	4.330	14,923,875
2026-08-31	4.200	4.230	4.150	4.170	4.170	9,545,001
2026-08-28	4.120	4.230	4.090	4.200	4.200	10,602,093
2026-08-27	4.150	4.170	4.100	4.120	4.120	7,820,400
2026-08-26	4.110	4.200	4.110	4.150	4.150	9,214,100
2026-08-25	4.020	4.150	4.000	4.140	4.140	14,906,600
2026-08-24	4.020	4.090	3.980	4.010	4.010	13,145,329
2026-08-21	4.070	4.080	3.960	4.000	4.000	17,452,466
2026-08-20	4.070	4.160	4.010	4.090	4.090	26,735,429
2026-08-19	4.350	4.450	4.060	4.080	4.080	37,899,529
2026-08-18	4.070	4.110	4.030	4.110	4.110	10,898,614
2026-08-17	3.980	4.070	3.950	4.050	4.050	7,003,200
2026-08-14	4.010	4.040	3.950	4.000	4.000	7,660,500
2026-08-13	4.050	4.080	4.010	4.030	4.030	8,165,600
2026-08-12	4.010	4.080	3.990	4.060	4.060	8,632,900
2026-08-11	4.010	4.040	3.970	4.020	4.020	7,784,400
2026-08-10	3.930	4.030	3.900	4.030	4.030	9,842,575
2026-08-07	3.950	3.960	3.840	3.910	3.910	9,842,900
2026-08-06	3.970	3.990	3.890	3.970	3.970	10,130,000
2026-08-05	4.010	4.020	3.910	3.960	3.960	11,340,567
2026-08-04	4.020	4.050	3.970	4.020	4.020	10,991,100
2026-08-03	3.940	4.000	3.920	4.000	4.000	10,446,514
2026-07-31	3.870	3.950	3.860	3.950	3.950	10,295,667
2026-07-30	3.840	3.970	3.830	3.880	3.880	12,653,085
2026-07-29	3.760	3.890	3.740	3.850	3.850	11,680,900
2026-07-28	3.660	3.760	3.650	3.740	3.740	8,124,099
2026-07-27	3.600	3.700	3.580	3.680	3.680	7,682,500
2026-07-24	3.680	3.730	3.590	3.610	3.610	9,427,400
2026-07-23	3.620	3.730	3.600	3.710	3.710	8,567,200
2026-07-22	3.670	3.740	3.600	3.630	3.630	9,002,300
2026-07-21	3.800	3.810	3.660	3.700	3.700	13,860,659
2026-07-20	3.830	3.930	3.720	3.790	3.790	14,766,601

Page 1 of 21 · 1,212 trading daysOlder →

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.