Shenzhen - Delayed Quote CNY

Bank of Lanzhou Co., Ltd. (001227.SZ)

Compare
2.3800
+0.0300
+(1.28%)
At close: January 27 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20252.36002.42002.35002.38002.380063,565,161
Jan 24, 2025 0.0500 Dividend
Jan 24, 20252.36002.36002.32002.35002.350065,844,987
Jan 23, 20252.36002.40002.35002.39002.340080,426,973
Jan 22, 20252.36002.37002.33002.34002.291039,823,449
Jan 21, 20252.38002.39002.35002.37002.320441,417,434
Jan 20, 20252.38002.40002.36002.37002.320443,013,013
Jan 17, 20252.36002.37002.33002.36002.310642,763,158
Jan 16, 20252.36002.39002.35002.37002.320482,151,868
Jan 15, 20252.34002.37002.31002.32002.271552,722,779
Jan 14, 20252.28002.35002.28002.34002.291065,052,442
Jan 13, 20252.27002.29002.25002.29002.242144,803,457
Jan 10, 20252.34002.34002.28002.29002.242151,510,433
Jan 9, 20252.34002.36002.33002.34002.291039,881,281
Jan 8, 20252.36002.38002.32002.35002.300863,972,701
Jan 7, 20252.36002.37002.34002.37002.320446,610,310
Jan 6, 20252.36002.38002.33002.36002.310663,854,424
Jan 3, 20252.39002.41002.36002.36002.310662,414,468
Jan 2, 20252.46002.48002.38002.39002.3400100,898,015
Dec 31, 20242.52002.56002.46002.46002.4085132,689,264
Dec 30, 20242.51002.54002.50002.53002.477175,178,269
Dec 27, 20242.50002.53002.49002.53002.477182,100,813
Dec 26, 20242.51002.52002.49002.51002.457571,252,386
Dec 25, 20242.52002.55002.51002.52002.4673101,200,375
Dec 24, 20242.49002.52002.48002.52002.467383,192,284
Dec 23, 20242.51002.54002.48002.49002.4379107,281,734
Dec 20, 20242.54002.55002.51002.51002.457569,491,804
Dec 19, 20242.55002.56002.52002.54002.486970,619,600
Dec 18, 20242.57002.60002.55002.56002.506472,312,941
Dec 17, 20242.61002.63002.54002.56002.506488,708,393
Dec 16, 20242.62002.65002.60002.62002.565284,830,511
Dec 13, 20242.69002.70002.60002.62002.5652132,495,305
Dec 12, 20242.67002.71002.66002.70002.6435105,977,766
Dec 11, 20242.64002.69002.64002.67002.6141104,659,692
Dec 10, 20242.67002.72002.64002.65002.5946152,748,014
Dec 9, 20242.63002.66002.61002.63002.5750114,203,646
Dec 6, 20242.57002.65002.57002.63002.5750122,701,092
Dec 5, 20242.57002.59002.56002.57002.516250,833,320
Dec 4, 20242.59002.61002.56002.58002.526085,236,113
Dec 3, 20242.56002.60002.54002.60002.545684,447,464
Dec 2, 20242.52002.58002.51002.56002.506487,683,143
Nov 29, 20242.50002.54002.49002.52002.467371,351,749
Nov 28, 20242.48002.53002.48002.50002.447779,834,337
Nov 27, 20242.48002.50002.43002.49002.437982,527,099
Nov 26, 20242.48002.50002.46002.48002.428163,770,082
Nov 25, 20242.48002.50002.46002.48002.428170,121,178
Nov 22, 20242.57002.58002.48002.48002.4281110,689,378
Nov 21, 20242.59002.60002.56002.58002.526081,338,863
Nov 20, 20242.59002.63002.57002.60002.5456111,673,693
Nov 19, 20242.62002.67002.57002.61002.5554205,533,733
Nov 18, 20242.56002.73002.55002.65002.5946329,557,536
Nov 15, 20242.54002.58002.50002.52002.4673104,678,623
Nov 14, 20242.60002.61002.55002.55002.496779,993,454
Nov 13, 20242.58002.62002.58002.61002.555476,060,223
Nov 12, 20242.65002.66002.58002.60002.5456110,250,158
Nov 11, 20242.60002.68002.59002.64002.5848126,954,393
Nov 8, 20242.69002.71002.59002.61002.5554163,916,323
Nov 7, 20242.53002.68002.52002.67002.6141206,799,090
Nov 6, 20242.55002.56002.52002.54002.4869102,030,351
Nov 5, 20242.50002.56002.48002.55002.4967150,554,872
Nov 4, 20242.49002.50002.45002.50002.447770,458,416
Nov 1, 20242.48002.55002.48002.49002.4379140,751,904
Oct 31, 20242.46002.51002.45002.49002.437989,945,884
Oct 30, 20242.48002.50002.45002.47002.418381,952,986
Oct 29, 20242.53002.58002.48002.48002.4281111,934,070
Oct 28, 20242.46002.51002.44002.51002.4575107,041,379
Oct 25, 20242.44002.47002.43002.46002.408561,543,426
Oct 24, 20242.46002.46002.43002.44002.389052,687,900
Oct 23, 20242.45002.48002.44002.46002.408581,164,084
Oct 22, 20242.45002.48002.43002.45002.398768,763,169
Oct 21, 20242.48002.48002.44002.45002.398790,032,752
Oct 18, 20242.45002.51002.41002.49002.4379102,036,651
Oct 17, 20242.50002.51002.44002.44002.389086,223,443
Oct 16, 20242.40002.52002.40002.51002.4575144,566,675
Oct 15, 20242.50002.52002.43002.44002.3890107,362,569
Oct 14, 20242.49002.55002.47002.51002.4575146,139,468
Oct 11, 20242.48002.51002.40002.44002.3890113,141,110
Oct 10, 20242.48002.57002.44002.51002.4575157,983,578
Oct 9, 20242.63002.64002.48002.48002.4281222,832,470
Oct 8, 20242.90002.90002.61002.75002.6925393,373,291
Sep 30, 20242.45002.64002.43002.64002.5848331,108,031
Sep 27, 20242.42002.42002.34002.40002.3498147,828,481
Sep 26, 20242.27002.38002.26002.38002.3302147,914,794
Sep 25, 20242.22002.42002.21002.29002.2421183,391,011
Sep 24, 20242.15002.21002.15002.20002.154056,071,909
Sep 23, 20242.13002.16002.12002.15002.105024,966,313
Sep 20, 20242.14002.15002.12002.13002.085420,777,724
Sep 19, 20242.12002.15002.10002.13002.085421,159,879
Sep 18, 20242.11002.12002.07002.12002.075627,637,761
Sep 13, 20242.14002.16002.11002.11002.065940,283,381
Sep 12, 20242.12002.16002.12002.13002.085434,998,033
Sep 11, 20242.13002.13002.11002.12002.075622,394,264
Sep 10, 20242.14002.15002.11002.13002.085427,198,906
Sep 9, 20242.16002.17002.13002.14002.095226,776,700
Sep 6, 20242.18002.20002.17002.17002.124620,304,886
Sep 5, 20242.19002.20002.18002.19002.144217,819,332
Sep 4, 20242.21002.22002.19002.19002.144220,203,168
Sep 3, 20242.23002.24002.20002.21002.163832,765,800
Sep 2, 20242.24002.26002.23002.23002.183326,807,392
Aug 30, 20242.22002.26002.22002.24002.193133,455,500
Aug 29, 20242.25002.26002.22002.23002.183330,645,613
Aug 28, 20242.27002.28002.25002.25002.202924,217,800
Aug 27, 20242.28002.29002.27002.27002.222514,453,428
Aug 26, 20242.27002.29002.26002.28002.232319,332,700
Aug 23, 20242.27002.28002.25002.27002.222522,091,100
Aug 22, 20242.27002.29002.26002.28002.232326,079,971
Aug 21, 20242.26002.28002.25002.26002.212725,655,514
Aug 20, 20242.30002.30002.26002.27002.222535,598,900
Aug 19, 20242.26002.30002.25002.30002.251947,334,353
Aug 16, 20242.26002.27002.24002.26002.212722,373,279
Aug 15, 20242.24002.26002.23002.25002.202929,913,050
Aug 14, 20242.25002.25002.23002.24002.193115,152,001
Aug 13, 20242.23002.25002.22002.24002.193119,276,981
Aug 12, 20242.23002.24002.22002.23002.183316,985,381
Aug 9, 20242.24002.26002.24002.24002.193121,763,783
Aug 8, 20242.23002.25002.22002.24002.193121,238,194
Aug 7, 20242.24002.24002.22002.23002.183315,003,702
Aug 6, 20242.24002.25002.22002.24002.193121,440,124
Aug 5, 20242.25002.27002.22002.24002.193129,213,374
Aug 2, 20242.26002.28002.25002.25002.202922,639,125
Aug 1, 20242.29002.30002.27002.27002.222533,353,027
Jul 31, 20242.24002.31002.24002.30002.251952,919,499
Jul 30, 20242.22002.25002.22002.24002.193120,979,177
Jul 29, 20242.22002.24002.21002.23002.183318,838,330
Jul 26, 20242.22002.23002.21002.23002.183322,201,222
Jul 25, 20242.25002.26002.20002.22002.173642,425,213
Jul 24, 20242.28002.29002.25002.25002.202928,336,189
Jul 23, 20242.28002.31002.28002.28002.232331,079,817
Jul 22, 20242.29002.30002.28002.28002.232313,770,772
Jul 19, 20242.30002.31002.28002.30002.251923,631,559
Jul 18, 20242.30002.31002.28002.31002.261723,170,562
Jul 17, 20242.31002.32002.29002.31002.261725,060,800
Jul 16, 20242.33002.34002.31002.31002.261719,703,976
Jul 15, 20242.34002.34002.32002.33002.281324,222,383
Jul 12, 20242.32002.34002.31002.33002.281322,876,168
Jul 11, 2024 0.1000 Dividend
Jul 11, 20242.33002.34002.31002.32002.271536,192,802
Jul 10, 20242.41002.42002.40002.40002.251925,728,736
Jul 9, 20242.38002.42002.37002.42002.270633,155,499
Jul 8, 20242.41002.42002.38002.39002.242528,578,022
Jul 5, 20242.41002.43002.39002.41002.261328,929,785
Jul 4, 20242.44002.45002.40002.41002.261333,858,300
Jul 3, 20242.45002.47002.42002.43002.280049,502,937
Jul 2, 20242.40002.47002.40002.45002.298852,958,747
Jul 1, 20242.39002.41002.37002.40002.251929,815,873
Jun 28, 20242.39002.42002.38002.38002.233134,494,955
Jun 27, 20242.38002.40002.37002.39002.242526,983,482
Jun 26, 20242.36002.39002.35002.38002.233122,683,788
Jun 25, 20242.36002.38002.35002.36002.214422,745,057
Jun 24, 20242.42002.43002.35002.36002.214444,679,467
Jun 21, 20242.44002.45002.42002.43002.280026,606,954
Jun 20, 20242.46002.47002.44002.44002.289429,400,500
Jun 19, 20242.47002.48002.46002.47002.317613,786,611
Jun 18, 20242.46002.48002.46002.47002.317620,983,257
Jun 17, 20242.47002.48002.46002.46002.308214,772,183
Jun 14, 20242.45002.48002.45002.47002.317625,309,240
Jun 13, 20242.47002.48002.45002.45002.298819,008,862
Jun 12, 20242.46002.48002.45002.47002.317617,593,759
Jun 11, 20242.47002.48002.44002.46002.308227,496,929
Jun 7, 20242.45002.48002.44002.48002.326929,269,843
Jun 6, 20242.47002.48002.44002.44002.289439,917,587
Jun 5, 20242.50002.51002.47002.47002.317629,545,500
Jun 4, 20242.49002.51002.47002.51002.355136,111,105
Jun 3, 20242.54002.54002.48002.49002.336355,623,260
May 31, 20242.54002.55002.53002.53002.373923,565,125
May 30, 20242.54002.56002.52002.53002.373934,886,258
May 29, 20242.55002.58002.53002.54002.383252,212,357
May 28, 20242.58002.59002.55002.56002.402053,237,210
May 27, 20242.58002.60002.57002.59002.430247,443,394
May 24, 20242.59002.61002.57002.57002.411450,103,095
May 23, 20242.62002.63002.59002.60002.439574,291,732
May 22, 20242.60002.64002.60002.63002.467784,051,973
May 21, 20242.59002.62002.58002.60002.439573,919,657
May 20, 20242.61002.63002.58002.59002.430273,695,293
May 17, 20242.57002.62002.56002.62002.458398,392,008
May 16, 20242.54002.59002.53002.58002.420896,011,613
May 15, 20242.54002.55002.53002.54002.383228,786,404
May 14, 20242.55002.56002.53002.54002.383241,359,896
May 13, 20242.54002.55002.51002.55002.392645,615,279
May 10, 20242.53002.55002.52002.54002.383237,810,800
May 9, 20242.51002.55002.51002.53002.373938,766,957
May 8, 20242.55002.55002.51002.51002.355139,758,322
May 7, 20242.55002.56002.52002.55002.392645,293,474
May 6, 20242.57002.58002.54002.55002.392644,942,188
Apr 30, 20242.56002.57002.55002.55002.392636,901,671
Apr 29, 20242.52002.57002.51002.57002.411471,037,305
Apr 26, 20242.50002.53002.48002.53002.373952,594,723
Apr 25, 20242.49002.51002.48002.50002.345731,396,027
Apr 24, 20242.48002.50002.47002.49002.336321,249,430
Apr 23, 20242.49002.51002.48002.49002.336331,526,809
Apr 22, 20242.52002.54002.48002.48002.326944,065,400
Apr 19, 20242.53002.55002.51002.52002.364547,581,695
Apr 18, 20242.52002.59002.52002.54002.383277,853,393
Apr 17, 20242.45002.53002.45002.53002.373968,290,301
Apr 16, 20242.48002.49002.45002.45002.298839,260,004
Apr 15, 20242.47002.50002.44002.49002.336345,208,872
Apr 12, 20242.49002.50002.47002.47002.317620,537,412
Apr 11, 20242.48002.49002.47002.49002.336316,740,620
Apr 10, 20242.50002.51002.47002.48002.326930,405,005
Apr 9, 20242.49002.51002.49002.50002.345724,234,239
Apr 8, 20242.49002.51002.48002.49002.336327,193,983
Apr 3, 20242.50002.51002.48002.50002.345725,345,711
Apr 2, 20242.51002.53002.50002.50002.345727,643,585
Apr 1, 20242.47002.51002.47002.51002.355131,717,599
Mar 29, 20242.49002.50002.48002.48002.326914,731,513
Mar 28, 20242.53002.54002.48002.49002.336352,715,104
Mar 27, 20242.54002.56002.53002.53002.373930,349,301
Mar 26, 20242.54002.56002.53002.54002.383226,545,100
Mar 25, 20242.55002.57002.53002.54002.383235,613,652
Mar 22, 20242.60002.60002.55002.55002.392640,772,293
Mar 21, 20242.58002.60002.58002.60002.439539,845,584
Mar 20, 20242.57002.59002.56002.59002.430228,719,213
Mar 19, 20242.58002.59002.56002.57002.411428,646,800
Mar 18, 20242.59002.60002.57002.59002.430238,315,653
Mar 15, 20242.56002.59002.56002.59002.430236,563,958
Mar 14, 20242.57002.58002.55002.56002.402030,675,389
Mar 13, 20242.60002.60002.56002.57002.411431,101,600
Mar 12, 20242.59002.61002.58002.60002.439534,093,175
Mar 11, 20242.57002.59002.55002.59002.430237,663,006
Mar 8, 20242.59002.60002.56002.57002.411432,607,649
Mar 7, 20242.60002.63002.59002.59002.430248,583,798
Mar 6, 20242.62002.63002.60002.60002.439540,864,139
Mar 5, 20242.61002.64002.61002.63002.467742,402,154
Mar 4, 20242.66002.67002.61002.62002.458369,747,417
Mar 1, 20242.68002.69002.64002.67002.505269,488,307
Feb 29, 20242.65002.69002.64002.69002.524087,509,740
Feb 28, 20242.65002.73002.64002.67002.5052122,705,075
Feb 27, 20242.63002.65002.63002.65002.486539,956,328
Feb 26, 20242.68002.68002.63002.64002.477154,679,243
Feb 23, 20242.69002.71002.66002.68002.514665,117,830
Feb 22, 20242.66002.71002.65002.68002.514663,018,006
Feb 21, 20242.63002.72002.62002.68002.5146103,864,848
Feb 20, 20242.63002.64002.61002.63002.467740,080,363
Feb 19, 20242.65002.66002.62002.64002.477152,943,591
Feb 8, 20242.66002.71002.63002.64002.477185,322,069
Feb 7, 20242.56002.66002.55002.66002.495891,662,649
Feb 6, 20242.42002.58002.41002.56002.402095,704,828
Feb 5, 20242.51002.51002.41002.43002.280052,852,092
Feb 2, 20242.54002.56002.43002.52002.364547,893,161
Feb 1, 20242.57002.58002.53002.54002.383238,821,285
Jan 31, 20242.61002.63002.57002.58002.420844,751,100
Jan 30, 20242.65002.68002.61002.61002.448942,242,941
Jan 29, 20242.71002.72002.66002.66002.495860,183,534

Related Tickers

601229.SS Bank of Shanghai Co., Ltd.
9.30
+0.87%
 
2016.HK China Zheshang Bank Co., Ltd
2.250
0.00%
 
1963.HK Bank of Chongqing Co., Ltd.
5.980
-1.81%
 
0440.HK DAH SING
27.800
-1.59%
 
1988.HK China Minsheng Banking Corp., Ltd.
3.710
-0.54%
 
3968.HK China Merchants Bank Co., Ltd.
42.650
-0.70%
 
U11.SI United Overseas Bank Limited
36.87
-0.41%