Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.160	13.410	13.150	13.250	13.250	2,170,712
2024-04-25	13.010	13.750	13.010	13.400	13.400	3,125,811
2024-04-24	12.750	13.200	12.710	13.150	13.150	3,849,600
2024-04-23	12.690	13.240	12.690	13.240	13.240	1,873,661
2024-04-22	12.120	12.210	11.670	12.040	12.040	1,111,800
2024-04-19	12.310	12.550	12.030	12.110	12.110	1,635,100
2024-04-18	12.450	12.690	12.150	12.420	12.420	1,368,810
2024-04-17	11.660	12.600	11.660	12.590	12.590	2,268,671
2024-04-16	12.620	12.690	11.470	11.490	11.490	2,963,612
2024-04-15	13.810	13.930	12.590	12.740	12.740	3,423,117
2024-04-12	14.020	14.130	13.820	13.970	13.970	1,541,500
2024-04-11	13.810	14.110	13.530	13.930	13.930	1,454,180
2024-04-10	14.210	14.250	13.780	13.890	13.890	1,612,179
2024-04-09	13.860	14.260	13.770	14.210	14.210	1,908,950
2024-04-08	14.560	14.560	13.850	13.850	13.850	2,662,758
2024-04-03	14.480	14.660	14.150	14.580	14.580	3,821,500
2024-04-02	14.220	15.630	14.160	14.660	14.660	5,009,506
2024-04-01	13.950	14.240	13.890	14.210	14.210	1,561,801
2024-03-29	13.650	13.910	13.560	13.840	13.840	856,800
2024-03-28	13.300	13.770	13.250	13.610	13.610	1,307,350
2024-03-27	13.650	13.800	13.320	13.330	13.330	1,168,343
2024-03-26	13.760	13.890	13.450	13.710	13.710	1,748,400
2024-03-25	14.190	14.190	13.750	13.760	13.760	1,688,300
2024-03-22	14.270	14.340	14.000	14.010	14.010	1,441,300
2024-03-21	14.570	14.570	13.970	14.270	14.270	1,985,003
2024-03-20	14.060	14.400	14.030	14.400	14.400	1,693,000
2024-03-19	14.150	14.400	14.030	14.060	14.060	1,894,500
2024-03-18	13.960	14.140	13.790	14.090	14.090	2,606,700
2024-03-15	13.450	14.060	13.310	14.020	14.020	3,458,866
2024-03-14	13.330	13.510	13.230	13.490	13.490	2,127,379
2024-03-13	13.470	13.550	13.260	13.400	13.400	1,868,101
2024-03-12	13.150	13.400	13.000	13.390	13.390	2,282,400
2024-03-11	13.070	13.120	12.850	13.100	13.100	1,481,900
2024-03-08	12.970	13.090	12.750	12.970	12.970	1,445,701
2024-03-07	12.740	13.100	12.690	12.920	12.920	1,856,267
2024-03-06	12.420	12.860	12.300	12.770	12.770	1,554,166
2024-03-05	12.880	12.890	12.410	12.490	12.490	2,012,477
2024-03-04	13.100	13.190	12.660	12.980	12.980	1,739,500
2024-03-01	12.920	13.200	12.840	13.110	13.110	2,194,612
2024-02-29	12.410	13.060	12.270	12.900	12.900	3,833,345
2024-02-28	13.940	14.400	12.490	12.500	12.500	4,526,178
2024-02-27	13.510	13.890	13.390	13.870	13.870	1,938,795
2024-02-26	13.490	13.970	13.030	13.580	13.580	2,611,124
2024-02-23	12.560	13.430	12.560	13.300	13.300	2,884,200
2024-02-22	12.260	12.560	12.260	12.550	12.550	2,120,600
2024-02-21	11.740	12.700	11.660	12.260	12.260	2,794,900
2024-02-20	11.800	12.010	11.500	11.820	11.820	2,256,083
2024-02-19	11.170	11.990	11.140	11.800	11.800	4,362,095
2024-02-08	9.920	10.920	9.660	10.920	10.920	4,347,855
2024-02-07	10.710	10.760	9.660	9.930	9.930	4,933,751
2024-02-06	11.000	11.310	10.440	10.650	10.650	4,891,396
2024-02-05	12.620	12.700	11.600	11.600	11.600	2,054,500
2024-02-02	13.790	14.210	12.520	12.890	12.890	3,180,997
2024-02-01	14.170	14.180	13.290	13.900	13.900	2,310,758
2024-01-31	15.220	15.220	14.130	14.200	14.200	2,142,161
2024-01-30	15.920	15.940	15.240	15.290	15.290	1,340,500
2024-01-29	16.890	16.900	15.850	15.900	15.900	1,445,000
2024-01-26	16.520	16.990	16.520	16.560	16.560	1,397,900
2024-01-25	16.310	16.590	15.980	16.530	16.530	1,687,500
2024-01-24	15.480	16.500	15.310	16.090	16.090	2,396,000

← NewerPage 11 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.