Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.390	18.830	18.070	18.210	18.210	2,965,022
2023-10-27	17.910	18.470	17.800	18.340	18.340	3,442,822
2023-10-26	17.970	18.260	17.710	17.920	17.920	3,274,300
2023-10-25	17.680	18.370	17.410	18.140	18.140	5,971,100
2023-10-24	16.120	17.680	16.120	17.680	17.680	2,251,000
2023-10-23	16.730	16.730	16.010	16.070	16.070	1,268,259
2023-10-20	16.920	17.010	16.600	16.630	16.630	1,148,100
2023-10-19	17.020	17.160	16.520	16.860	16.860	2,014,416
2023-10-18	17.280	17.370	16.800	17.180	17.180	3,409,082
2023-10-17	16.910	18.650	16.750	17.640	17.640	4,714,382
2023-10-16	16.490	17.070	16.440	16.950	16.950	1,364,822
2023-10-13	17.250	17.260	16.510	16.540	16.540	1,473,000
2023-10-12	17.400	17.400	17.080	17.250	17.250	729,000
2023-10-11	17.650	17.650	16.960	17.400	17.400	1,509,600
2023-10-10	17.620	17.770	17.380	17.650	17.650	1,003,600
2023-10-09	17.660	17.960	17.260	17.380	17.380	1,465,982
2023-09-28	17.310	17.850	17.310	17.690	17.690	1,278,300
2023-09-27	17.390	17.580	17.210	17.270	17.270	988,400
2023-09-26	17.550	17.550	17.230	17.410	17.410	1,015,400
2023-09-25	17.570	17.750	17.320	17.490	17.490	1,531,900
2023-09-22	17.130	17.830	17.130	17.720	17.720	1,934,800
2023-09-21	17.420	17.570	17.120	17.320	17.320	2,637,001
2023-09-20	17.380	18.280	17.300	17.510	17.510	3,354,600
2023-09-19	17.750	17.810	17.350	17.500	17.500	2,030,550
2023-09-18	16.950	17.900	16.770	17.870	17.870	2,749,950
2023-09-15	16.550	17.100	16.500	16.880	16.880	1,218,150
2023-09-14	16.790	16.850	16.430	16.530	16.530	930,200
2023-09-13	16.910	16.910	16.610	16.690	16.690	798,600
2023-09-12	17.020	17.100	16.720	16.860	16.860	804,700
2023-09-11	16.960	17.330	16.820	17.100	17.100	991,200
2023-09-08	17.000	17.180	16.930	16.960	16.960	776,000
2023-09-07	17.200	17.370	16.940	16.970	16.970	833,000
2023-09-06	17.320	17.530	17.160	17.200	17.200	854,800
2023-09-05	17.440	17.480	17.200	17.320	17.320	920,200
2023-09-04	17.370	17.580	17.330	17.430	17.430	1,167,400
2023-09-01	17.370	17.400	17.030	17.330	17.330	1,481,300
2023-08-31	17.010	17.560	16.940	17.160	17.160	2,126,377
2023-08-30	16.870	17.330	16.690	16.990	16.990	2,237,300
2023-08-29	15.820	16.770	15.810	16.700	16.700	2,381,677
2023-08-28	16.400	16.430	15.730	15.810	15.810	1,569,100
2023-08-25	15.800	16.080	15.550	15.590	15.590	1,182,900
2023-08-24	16.020	16.180	15.740	15.900	15.900	1,108,900
2023-08-23	16.600	16.600	15.880	16.100	16.100	1,751,700
2023-08-22	17.100	17.270	16.410	16.590	16.590	1,968,800
2023-08-21	16.990	17.390	16.880	17.190	17.190	1,503,900
2023-08-18	17.240	17.320	17.030	17.030	17.030	1,049,600
2023-08-17	17.370	17.480	16.950	17.240	17.240	1,620,100
2023-08-16	16.900	17.350	16.730	17.100	17.100	2,014,900
2023-08-15	16.300	17.150	16.300	16.940	16.940	2,808,700
2023-08-14	16.140	16.450	16.100	16.370	16.370	880,500
2023-08-11	16.510	16.550	16.210	16.220	16.220	650,400
2023-08-10	16.270	16.520	16.200	16.410	16.410	860,200
2023-08-09	16.480	16.510	16.130	16.270	16.270	1,261,200
2023-08-08	16.630	16.700	16.360	16.480	16.480	1,192,400
2023-08-07	16.600	16.690	16.210	16.610	16.610	1,507,200
2023-08-04	17.250	17.320	16.590	16.600	16.600	2,944,200
2023-08-03	17.580	17.610	17.060	17.220	17.220	2,198,741
2023-08-02	17.670	17.880	17.530	17.720	17.720	1,633,185
2023-08-01	17.940	18.020	17.670	17.790	17.790	2,054,041
2023-07-31	17.540	18.120	17.150	18.070	18.070	4,521,241

← NewerPage 13 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.