Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.140	11.420	11.070	11.320	11.320	840,500
2024-07-24	11.300	11.370	11.150	11.180	11.180	579,100
2024-07-23	11.420	11.540	11.300	11.300	11.300	830,700
2024-07-22	11.360	11.430	11.230	11.400	11.400	600,000
2024-07-19	11.240	11.450	11.130	11.380	11.380	602,901
2024-07-18	11.340	11.340	10.990	11.240	11.240	706,701
2024-07-17	11.450	11.550	11.320	11.350	11.350	534,700
2024-07-16	11.470	11.590	11.400	11.450	11.450	536,100
2024-07-15	11.800	11.800	11.420	11.530	11.530	862,478
2024-07-12	11.730	12.060	11.700	11.770	11.770	1,125,400
2024-07-11	11.570	11.790	11.430	11.780	11.780	1,377,001
2024-07-10	11.470	11.500	11.270	11.300	11.300	722,500
2024-07-09	11.320	11.540	11.040	11.500	11.500	1,075,621
2024-07-08	11.640	11.760	11.340	11.400	11.400	991,700
2024-07-05	11.600	11.600	11.600	11.600	11.600	0
2024-07-04	11.950	12.100	11.550	11.600	11.600	910,200
2024-07-03	12.120	12.230	12.000	12.030	12.030	529,800
2024-07-02	11.970	12.230	11.890	12.110	12.110	789,500
2024-07-01	11.890	12.020	11.750	11.960	11.960	803,880
2024-06-28	11.750	12.000	11.710	11.870	11.870	715,300
2024-06-27	12.140	12.340	11.910	11.960	11.960	870,200
2024-06-26	11.810	12.230	11.710	12.180	12.180	1,223,100
2024-06-25	11.700	12.080	11.660	11.840	11.840	1,389,979
2024-06-24	12.000	12.030	11.590	11.660	11.660	1,315,500
2024-06-21	12.000	12.260	11.850	12.130	12.130	752,300
2024-06-20	12.340	12.370	12.010	12.120	12.120	794,800
2024-06-19	12.340	12.480	12.240	12.340	12.340	632,700
2024-06-18	12.180	12.380	12.050	12.290	12.290	783,401
2024-06-17	12.370	12.460	12.100	12.180	12.180	1,071,101
2024-06-14	12.480	12.510	12.140	12.470	12.470	799,900
2024-06-13	12.500	12.590	12.260	12.500	12.500	1,157,300
2024-06-12	12.120	12.570	12.070	12.530	12.530	1,165,300
2024-06-11	12.410	12.480	12.000	12.170	12.170	1,477,200
2024-06-07	11.990	12.550	11.950	12.470	12.470	2,271,500
2024-06-06	12.370	12.370	11.520	11.690	11.690	2,138,700
2024-06-05	12.730	12.830	12.370	12.380	12.380	1,434,200
2024-06-04	12.910	12.970	12.500	12.830	12.830	1,085,301
2024-06-03	13.450	13.450	12.800	12.980	12.980	1,441,720
2024-05-31	13.360	13.490	13.340	13.460	13.460	665,501
2024-05-30	13.450	13.640	13.280	13.360	13.360	775,500
2024-05-29	13.300	13.600	13.170	13.480	13.480	900,401
2024-05-28	13.800	13.800	13.300	13.330	13.330	1,169,100
2024-05-27	13.650	13.730	13.360	13.730	13.730	1,079,800
2024-05-24	13.650	13.700	13.320	13.520	13.520	938,310
2024-05-23	14.020	14.030	13.500	13.580	13.580	1,262,850
2024-05-22	13.850	14.100	13.830	14.010	14.010	876,600
2024-05-21	14.180	14.210	13.800	13.910	13.910	1,353,000
2024-05-20	14.160	14.340	14.060	14.180	14.180	1,450,900
2024-05-17	14.180	14.250	13.860	14.100	14.100	1,358,900
2024-05-16	13.950	14.240	13.930	14.190	14.190	1,098,800
2024-05-15	13.950	14.300	13.910	14.090	14.090	1,618,300
2024-05-14	13.720	14.060	13.720	14.030	14.030	1,437,300
2024-05-13	13.820	13.850	13.530	13.720	13.720	1,256,500
2024-05-10	14.020	14.100	13.810	13.870	13.870	1,027,020
2024-05-09	14.010	14.150	13.920	14.060	14.060	1,469,611
2024-05-08	14.230	14.230	13.830	13.840	13.840	1,567,401
2024-05-07	14.070	14.240	13.920	14.230	14.230	1,834,358
2024-05-06	13.810	14.130	13.810	14.030	14.030	2,252,912
2024-04-30	13.770	13.930	13.550	13.790	13.790	2,008,700
2024-04-29	13.500	13.810	13.250	13.700	13.700	2,171,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.1300 CNY
2022-07-18	0.1700 CNY
2021-06-17	0.0800 CNY
2020-06-15	0.1000 CNY
2019-07-05	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.