Lanzhou Zhuangyuan Pasture Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01533 | 2015-10-15 | 2022-08-15 | 2022-08-30 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022-08-29 | 10 | 21 | - | - | - | 737,140 | 10.84 | - | - | 10.84 | 10.88 | 68,000 | 10.840 | 0.00% |
| 2022-07-29 | 0 | 20 | 10.84 | 10.84 | 10.86 | 23,118,350 | 10.84 | 10.84 | 10.86 | 10.20 | 10.86 | 2,184,000 | 10.585 | 3.58% |
| 2022-06-30 | 0 | 21 | 10.52 | 10.50 | 10.52 | 34,393,070 | 10.47 | 10.45 | 10.47 | 9.848 | 10.64 | 3,404,801 | 10.101 | 5.20% |
| 2022-05-31 | 0 | 20 | 10.00 | 9.970 | 10.00 | 14,935,055 | 9.948 | 9.918 | 9.948 | 9.749 | 10.09 | 1,508,889 | 9.8980 | 0.30% |
| 2022-04-29 | 1 | 18 | 9.970 | 9.970 | 10.02 | 15,944,915 | 9.918 | 9.918 | 9.968 | 8.456 | 10.01 | 1,630,022 | 9.7820 | 4.95% |
| 2022-03-31 | 0 | 23 | 9.500 | 9.350 | 9.760 | 34,165,025 | 9.450 | 9.301 | 9.709 | 8.456 | 10.45 | 3,599,820 | 9.4908 | 0.21% |
| 2022-02-28 | 0 | 17 | 9.480 | 9.270 | 9.480 | 13,154,835 | 9.430 | 9.222 | 9.430 | 9.072 | 9.948 | 1,363,127 | 9.6505 | 3.04% |
| 2022-01-31 | 0 | 21 | 9.200 | 9.200 | 9.680 | 14,265,415 | 9.152 | 9.152 | 9.629 | 8.227 | 9.898 | 1,523,465 | 9.3638 | 2.22% |
| 2021-12-31 | 1 | 22 | 9.000 | 8.280 | 9.250 | 46,282,940 | 8.953 | 8.237 | 9.202 | 6.735 | 10.88 | 5,175,056 | 8.9435 | 15.68% |
| 2021-11-30 | 0 | 22 | 7.780 | 7.600 | 7.780 | 22,920,770 | 7.739 | 7.560 | 7.739 | 6.466 | 8.356 | 3,126,345 | 7.3315 | 4.57% |
| 2021-10-29 | 0 | 18 | 7.440 | 7.430 | 7.450 | 26,119,985 | 7.401 | 7.391 | 7.411 | 5.939 | 8.207 | 3,932,057 | 6.6428 | 15.35% |
| 2021-09-30 | 0 | 21 | 6.450 | 6.290 | 6.450 | 3,876,660 | 6.416 | 6.257 | 6.416 | 5.800 | 6.953 | 600,138 | 6.4596 | 0.47% |
| 2021-08-31 | 0 | 22 | 6.420 | 6.350 | 6.440 | 4,841,100 | 6.386 | 6.317 | 6.406 | 5.919 | 6.963 | 765,502 | 6.3241 | 6.47% |
| 2021-07-30 | 0 | 21 | 6.030 | 6.040 | 6.050 | 19,018,525 | 5.998 | 6.008 | 6.018 | 5.809 | 6.874 | 2,988,165 | 6.3646 | -3.63% |
| 2021-06-30 | 0 | 21 | 6.280 | 6.260 | 6.400 | 25,216,955 | 6.225 | 6.205 | 6.344 | 5.977 | 6.938 | 3,926,624 | 6.4220 | -0.32% |
| 2021-05-31 | 0 | 20 | 6.300 | 6.230 | 6.300 | 16,309,185 | 6.244 | 6.175 | 6.244 | 5.779 | 6.423 | 2,711,408 | 6.0150 | 2.94% |
| 2021-04-30 | 0 | 19 | 6.120 | - | - | 58,053,055 | 6.066 | - | - | 5.541 | 7.959 | 8,555,943 | 6.7851 | 2.17% |
| 2021-03-31 | 0 | 23 | 5.990 | 5.870 | 5.980 | 2,430,890 | 5.937 | 5.818 | 5.927 | 5.551 | 6.106 | 416,170 | 5.8411 | -4.31% |
| 2021-02-26 | 0 | 18 | 6.260 | 6.090 | 6.260 | 7,058,656 | 6.205 | 6.036 | 6.205 | 5.947 | 6.661 | 1,121,832 | 6.2921 | 5.21% |
| 2021-01-29 | 0 | 20 | 5.950 | 5.880 | 5.990 | 8,943,275 | 5.898 | 5.828 | 5.937 | 5.362 | 6.542 | 1,484,086 | 6.0261 | 6.06% |
| 2020-12-31 | 0 | 22 | 5.610 | 5.610 | 5.750 | 3,099,505 | 5.561 | 5.561 | 5.699 | 3.816 | 5.917 | 539,255 | 5.7478 | -4.59% |
| 2020-11-30 | 0 | 21 | 5.880 | 5.770 | 5.900 | 1,455,655 | 5.828 | 5.719 | 5.848 | 5.630 | 5.977 | 249,702 | 5.8296 | 0.51% |
| 2020-10-30 | 0 | 18 | 5.850 | 5.700 | 5.850 | 668,770 | 5.798 | 5.650 | 5.798 | 5.561 | 5.967 | 115,519 | 5.7893 | -3.15% |
| 2020-09-30 | 0 | 22 | 6.040 | 5.700 | 6.000 | 2,121,565 | 5.987 | 5.650 | 5.947 | 5.481 | 6.145 | 360,176 | 5.8904 | -2.42% |
| 2020-08-31 | 0 | 21 | 6.190 | 6.010 | 6.190 | 7,643,425 | 6.135 | 5.957 | 6.135 | 5.818 | 6.938 | 1,248,004 | 6.1245 | 6.72% |
| 2020-07-31 | 0 | 22 | 5.800 | 5.720 | 5.830 | 6,193,445 | 5.749 | 5.670 | 5.779 | 5.561 | 6.185 | 1,043,882 | 5.9331 | -6.28% |
| 2020-06-30 | 0 | 21 | 6.250 | 6.250 | 6.300 | 9,195,855 | 6.134 | 6.134 | 6.183 | 5.476 | 6.183 | 1,573,211 | 5.8453 | 5.04% |
| 2020-05-29 | 0 | 20 | 5.950 | 5.950 | 5.960 | 5,696,840 | 5.840 | 5.840 | 5.849 | 4.897 | 6.183 | 1,090,753 | 5.2229 | 15.76% |
| 2020-04-29 | 0 | 19 | 5.140 | 4.900 | 5.260 | 14,886,840 | 5.045 | 4.809 | 5.162 | 4.819 | 5.692 | 2,844,821 | 5.2330 | -3.93% |
| 2020-03-31 | 0 | 22 | 5.350 | 5.220 | 5.350 | 3,634,360 | 5.251 | 5.123 | 5.251 | 5.143 | 5.987 | 660,259 | 5.5044 | -5.14% |
| 2020-02-28 | 0 | 20 | 5.640 | 5.470 | 5.640 | 3,983,655 | 5.535 | 5.368 | 5.535 | 5.280 | 6.085 | 709,677 | 5.6133 | -5.37% |
| 2020-01-31 | 0 | 20 | 5.960 | 5.700 | 5.960 | 3,553,085 | 5.849 | 5.594 | 5.849 | 5.496 | 6.085 | 613,389 | 5.7925 | 1.02% |
| 2019-12-31 | 0 | 20 | 5.900 | 5.730 | 5.900 | 1,388,200 | 5.790 | 5.624 | 5.790 | 5.349 | 6.762 | 240,974 | 5.7608 | -1.67% |
| 2019-11-29 | 0 | 21 | 6.000 | 5.760 | 6.000 | 1,121,710 | 5.889 | 5.653 | 5.889 | 4.917 | 6.281 | 193,595 | 5.7941 | -3.69% |
| 2019-10-31 | 0 | 21 | 6.230 | 5.230 | 6.390 | 418,155 | 6.114 | 5.133 | 6.271 | 4.780 | 6.212 | 70,815 | 5.9049 | -0.48% |
| 2019-09-30 | 0 | 21 | 6.260 | 5.080 | 6.350 | 401,015 | 6.144 | 4.986 | 6.232 | 5.260 | 6.232 | 66,230 | 6.0549 | 3.64% |
| 2019-08-30 | 0 | 22 | 6.040 | 5.350 | 6.040 | 1,278,450 | 5.928 | 5.251 | 5.928 | 5.359 | 5.987 | 219,577 | 5.8223 | 6.53% |
| 2019-07-31 | 0 | 22 | 5.670 | 5.620 | 5.690 | 4,415,435 | 5.565 | 5.516 | 5.584 | 5.119 | 5.957 | 800,990 | 5.5125 | 8.91% |
| 2019-06-28 | 0 | 19 | 5.280 | 5.280 | 5.420 | 22,349,525 | 5.110 | 5.110 | 5.245 | 4.858 | 5.787 | 4,172,068 | 5.3569 | -6.71% |
| 2019-05-31 | 0 | 21 | 5.660 | 5.660 | 5.900 | 6,865,535 | 5.477 | 5.477 | 5.710 | 4.936 | 6.087 | 1,239,995 | 5.5367 | -4.71% |
| 2019-04-30 | 0 | 19 | 5.940 | 5.610 | 6.050 | 8,415,980 | 5.748 | 5.429 | 5.855 | 5.516 | 6.774 | 1,356,762 | 6.2030 | -10.68% |
| 2019-03-29 | 0 | 21 | 6.650 | 6.460 | 6.650 | 6,861,065 | 6.436 | 6.252 | 6.436 | 5.971 | 6.465 | 1,082,929 | 6.3357 | 1.22% |
| 2019-02-28 | 0 | 17 | 6.570 | 6.310 | 6.570 | 9,597,355 | 6.358 | 6.106 | 6.358 | 5.826 | 7.123 | 1,538,111 | 6.2397 | 5.12% |
| 2019-01-31 | 0 | 22 | 6.250 | 5.330 | - | 12,181,025 | 6.048 | 5.158 | - | 4.945 | 6.203 | 2,104,376 | 5.7884 | 0.00% |
| 2018-12-31 | 0 | 19 | 6.250 | 6.250 | - | 9,232,245 | 6.048 | 6.048 | - | 5.797 | 6.174 | 1,540,694 | 5.9923 | -0.79% |
| 2018-11-30 | 0 | 22 | 6.300 | 6.160 | 6.300 | 7,141,945 | 6.097 | 5.961 | 6.097 | 5.952 | 6.484 | 1,148,029 | 6.2210 | 0.00% |
| 2018-10-31 | 0 | 21 | 6.300 | 6.300 | - | 3,641,365 | 6.097 | 6.097 | - | 5.787 | 7.539 | 585,898 | 6.2150 | -10.64% |
| 2018-09-28 | 0 | 19 | 7.050 | 5.110 | 7.050 | 2,488,735 | 6.823 | 4.945 | 6.823 | 5.971 | 6.948 | 379,232 | 6.5626 | -1.26% |
| 2018-08-31 | 0 | 23 | 7.140 | 6.280 | 7.140 | 4,148,315 | 6.910 | 6.077 | 6.910 | 6.097 | 7.829 | 603,981 | 6.8683 | -2.59% |
| 2018-07-31 | 0 | 21 | 7.330 | 7.330 | 7.600 | 12,020,690 | 7.094 | 7.094 | 7.355 | 6.648 | 8.584 | 1,668,311 | 7.2053 | -1.74% |
| 2018-06-29 | 0 | 20 | 7.460 | 7.380 | 7.460 | 18,768,700 | 7.219 | 7.142 | 7.219 | 7.026 | 9.075 | 2,325,108 | 8.0722 | -13.52% |
| 2018-05-31 | 0 | 21 | 8.730 | 8.730 | 8.740 | 60,265,540 | 8.348 | 8.348 | 8.358 | 7.124 | 9.984 | 7,120,209 | 8.4640 | 6.08% |
| 2018-04-30 | 0 | 19 | 8.230 | 7.020 | 8.230 | 3,810,265 | 7.870 | 6.713 | 7.870 | 7.124 | 8.128 | 491,482 | 7.7526 | -1.91% |
| 2018-03-29 | 0 | 21 | 8.390 | 8.030 | 8.390 | 10,530,695 | 8.023 | 7.679 | 8.023 | 6.292 | 9.544 | 1,328,569 | 7.9263 | 0.36% |
| 2018-02-28 | 0 | 18 | 8.360 | 8.350 | 8.500 | 38,339,705 | 7.995 | 7.985 | 8.128 | 5.939 | 9.659 | 4,441,634 | 8.6319 | -8.43% |
| 2018-01-31 | 0 | 22 | 9.130 | 9.130 | 9.190 | 72,811,805 | 8.731 | 8.731 | 8.788 | 7.402 | 9.831 | 8,026,313 | 9.0716 | -7.87% |
| 2017-12-29 | 0 | 19 | 9.910 | 9.750 | 9.910 | 113,982,765 | 9.477 | 9.324 | 9.477 | 6.971 | 11.28 | 11,993,197 | 9.5040 | 5.43% |
| 2017-11-30 | 0 | 22 | 9.400 | 9.260 | 9.480 | 133,117,561 | 8.989 | 8.855 | 9.066 | 8.607 | 44.95 | 8,540,738 | 15.586 | -15.92% |
| 2017-10-31 | 0 | 20 | 11.18 | 11.18 | 11.20 | 1,322,670 | 10.69 | 10.69 | 10.71 | 10.04 | 10.71 | 128,622 | 10.283 | 0.90% |
| 2017-09-29 | 0 | 21 | 11.08 | 10.50 | 11.16 | 3,517,330 | 10.60 | 10.04 | 10.67 | 6.111 | 10.71 | 400,505 | 8.7822 | 73.12% |
| 2017-08-31 | 0 | 22 | 6.400 | 5.140 | 6.400 | 1,784,180 | 6.120 | 4.915 | 6.120 | 4.523 | 6.216 | 334,103 | 5.3402 | 19.63% |
| 2017-07-31 | 0 | 21 | 5.350 | 4.750 | 5.350 | 525,095 | 5.116 | 4.542 | 5.116 | 5.059 | 5.145 | 103,002 | 5.0979 | 0.19% |
| 2017-06-30 | 0 | 22 | 5.340 | 5.010 | 5.530 | 722,705 | 5.107 | 4.791 | 5.288 | 4.847 | 5.116 | 145,950 | 4.9517 | 0.86% |
| 2017-05-31 | 0 | 20 | 5.380 | 5.000 | 5.390 | 233,145 | 5.063 | 4.705 | 5.072 | 4.988 | 5.072 | 46,224 | 5.0438 | 0.19% |
| 2017-04-28 | 0 | 17 | 5.370 | 5.250 | 5.370 | 306,875 | 5.054 | 4.941 | 5.054 | 4.978 | 5.054 | 61,101 | 5.0224 | 0.00% |
| 2017-03-31 | 0 | 23 | 5.370 | 5.260 | 5.370 | 752,100 | 5.054 | 4.950 | 5.054 | 4.922 | 5.082 | 148,767 | 5.0556 | -0.19% |
| 2017-02-28 | 0 | 20 | 5.380 | 5.230 | 5.380 | 874,045 | 5.063 | 4.922 | 5.063 | 4.912 | 5.082 | 173,207 | 5.0462 | 0.56% |
| 2017-01-27 | 0 | 19 | 5.350 | 5.200 | 5.350 | 700,765 | 5.035 | 4.894 | 5.035 | 4.894 | 5.063 | 140,797 | 4.9771 | -0.56% |
| 2016-12-30 | 0 | 20 | 5.380 | 5.380 | 5.390 | 138,480 | 5.063 | 5.063 | 5.072 | 4.856 | 5.063 | 27,628 | 5.0123 | -0.19% |
| 2016-11-30 | 0 | 22 | 5.390 | 5.390 | 5.400 | 171,710 | 5.072 | 5.072 | 5.082 | 4.884 | 5.082 | 34,004 | 5.0497 | 0.19% |
| 2016-10-31 | 0 | 19 | 5.380 | 5.180 | 5.380 | 235,310 | 5.063 | 4.875 | 5.063 | 4.884 | 5.063 | 47,180 | 4.9875 | 0.75% |
| 2016-09-30 | 0 | 21 | 5.340 | 5.200 | 5.350 | 5,495,385 | 5.025 | 4.894 | 5.035 | 4.705 | 5.072 | 1,092,376 | 5.0307 | -0.93% |
| 2016-08-31 | 0 | 22 | 5.390 | 5.200 | 5.390 | 892,910 | 5.072 | 4.894 | 5.072 | 4.941 | 5.082 | 176,927 | 5.0468 | 0.00% |
| 2016-07-29 | 0 | 20 | 5.390 | 5.060 | 5.390 | 371,060 | 5.072 | 4.762 | 5.072 | 5.035 | 5.082 | 73,321 | 5.0608 | 0.00% |
| 2016-06-30 | 0 | 21 | 5.390 | 5.350 | 5.400 | 685,785 | 5.072 | 5.035 | 5.082 | 4.929 | 5.110 | 136,185 | 5.0357 | 3.30% |
| 2016-05-31 | 0 | 21 | 5.300 | 4.900 | 5.400 | 435,790 | 4.910 | 4.540 | 5.003 | 4.910 | 5.040 | 87,966 | 4.9541 | -0.38% |
| 2016-04-29 | 0 | 20 | 5.320 | 5.300 | 5.450 | 3,257,700 | 4.929 | 4.910 | 5.049 | 4.818 | 5.420 | 645,980 | 5.0430 | -2.39% |
| 2016-03-31 | 0 | 21 | 5.450 | 5.450 | 5.480 | 1,045,275 | 5.049 | 5.049 | 5.077 | 4.910 | 5.096 | 211,549 | 4.9411 | 0.74% |
| 2016-02-29 | 0 | 18 | 5.410 | 5.370 | 5.410 | 783,445 | 5.012 | 4.975 | 5.012 | 4.864 | 5.022 | 157,043 | 4.9887 | 1.12% |
| 2016-01-29 | 0 | 20 | 5.350 | 5.350 | 5.420 | 3,356,755 | 4.957 | 4.957 | 5.022 | 4.910 | 5.022 | 676,201 | 4.9641 | -0.74% |
| 2015-12-31 | 0 | 22 | 5.390 | 5.380 | 5.430 | 5,910,820 | 4.994 | 4.985 | 5.031 | 4.957 | 5.040 | 1,179,170 | 5.0127 | -1.10% |
| 2015-11-30 | 0 | 21 | 5.450 | 5.390 | 5.450 | 19,390,290 | 5.049 | 4.994 | 5.049 | 4.966 | 5.448 | 3,810,581 | 5.0885 | 0.37% |
| 2015-10-30 | 0 | 11 | 5.430 | 5.350 | 5.430 | 87,383,601 | 5.031 | 4.957 | 5.031 | 4.632 | 5.235 | 17,581,022 | 4.9703 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy