Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.030	16.050	15.230	15.450	15.450	2,384,910
2024-01-22	17.030	17.390	15.690	16.030	16.030	2,037,810
2024-01-19	17.260	17.600	17.000	17.080	17.080	1,648,989
2024-01-18	17.510	17.580	16.780	17.260	17.260	2,124,800
2024-01-17	17.870	18.230	17.600	17.600	17.600	1,668,300
2024-01-16	17.940	17.990	17.590	17.810	17.810	1,550,810
2024-01-15	17.720	17.990	17.670	17.900	17.900	1,101,010
2024-01-12	17.900	18.160	17.650	17.650	17.650	1,365,850
2024-01-11	17.810	17.970	17.680	17.970	17.970	990,767
2024-01-10	18.180	18.230	17.700	17.810	17.810	1,649,900
2024-01-09	17.900	18.420	17.890	18.140	18.140	1,880,100
2024-01-08	18.240	18.340	17.870	17.870	17.870	1,118,100
2024-01-05	18.540	18.800	18.050	18.130	18.130	1,612,301
2024-01-04	18.460	18.670	18.250	18.570	18.570	1,294,901
2024-01-03	18.750	18.750	18.270	18.490	18.490	1,427,600
2024-01-02	18.220	18.830	18.150	18.750	18.750	1,570,000
2023-12-29	17.740	18.240	17.640	18.220	18.220	1,267,900
2023-12-28	17.900	17.900	17.410	17.710	17.710	1,333,400
2023-12-27	17.720	17.930	17.460	17.870	17.870	960,501
2023-12-26	17.900	18.110	17.580	17.720	17.720	952,800
2023-12-25	18.100	18.290	17.420	17.900	17.900	1,781,600
2023-12-22	18.640	18.860	18.000	18.100	18.100	2,194,500
2023-12-21	18.540	18.720	18.130	18.640	18.640	1,967,400
2023-12-20	18.790	18.990	18.530	18.540	18.540	1,222,800
2023-12-19	18.650	18.880	18.510	18.710	18.710	966,600
2023-12-18	18.940	19.050	18.650	18.710	18.710	1,024,800
2023-12-15	18.790	18.990	18.600	18.950	18.950	1,073,900
2023-12-14	18.830	19.050	18.660	18.790	18.790	1,101,100
2023-12-13	18.750	19.000	18.620	18.680	18.680	949,400
2023-12-12	18.570	18.840	18.380	18.770	18.770	1,046,100
2023-12-11	18.300	19.050	18.270	18.530	18.530	1,981,100
2023-12-08	19.560	19.630	18.310	18.350	18.350	2,743,202
2023-12-07	19.700	19.900	19.510	19.560	19.560	1,237,300
2023-12-06	19.360	19.860	19.300	19.690	19.690	1,408,610
2023-12-05	19.620	19.700	19.270	19.300	19.300	1,108,800
2023-12-04	19.550	19.730	19.340	19.570	19.570	1,192,500
2023-12-01	19.110	19.700	19.060	19.440	19.440	1,694,700
2023-11-30	19.120	19.380	18.800	19.070	19.070	1,357,600
2023-11-29	19.440	19.440	19.060	19.200	19.200	1,306,400
2023-11-28	19.210	19.610	19.010	19.380	19.380	1,470,000
2023-11-27	19.500	19.520	18.900	19.100	19.100	1,571,900
2023-11-24	19.750	19.750	19.330	19.480	19.480	1,559,300
2023-11-23	19.780	19.970	19.560	19.780	19.780	1,542,000
2023-11-22	20.010	20.070	19.520	19.670	19.670	2,512,500
2023-11-21	19.660	20.390	19.400	20.010	20.010	4,097,700
2023-11-20	19.000	19.650	18.740	19.650	19.650	2,713,800
2023-11-17	18.820	19.090	18.720	18.970	18.970	1,483,000
2023-11-16	18.650	18.990	18.650	18.810	18.810	1,441,400
2023-11-15	18.870	18.870	18.600	18.700	18.700	1,367,200
2023-11-14	19.000	19.000	18.550	18.740	18.740	1,895,101
2023-11-13	18.800	19.220	18.740	19.000	19.000	2,491,702
2023-11-10	18.400	18.900	18.180	18.800	18.800	1,923,401
2023-11-09	18.680	18.970	18.330	18.520	18.520	1,849,601
2023-11-08	18.360	18.960	18.200	18.650	18.650	2,950,700
2023-11-07	18.350	18.440	17.970	18.300	18.300	1,541,700
2023-11-06	18.250	18.550	18.140	18.350	18.350	1,789,500
2023-11-03	18.390	18.570	18.110	18.160	18.160	1,852,100
2023-11-02	18.670	18.670	18.200	18.320	18.320	2,312,210
2023-11-01	18.550	18.900	18.200	18.680	18.680	3,155,500
2023-10-31	18.220	19.860	18.220	18.550	18.550	4,776,900

← NewerPage 12 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.