Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.380	18.030	17.260	17.700	17.700	3,950,126
2023-07-27	17.300	17.780	17.300	17.490	17.490	1,949,300
2023-07-26	17.300	17.550	17.300	17.400	17.400	1,305,200
2023-07-25	16.950	17.550	16.950	17.390	17.390	1,945,300
2023-07-24	16.900	17.070	16.720	16.950	16.950	997,300
2023-07-21	17.180	17.420	16.850	16.940	16.940	2,214,700
2023-07-20	17.380	17.600	17.070	17.240	17.240	2,233,200
2023-07-19	17.140	17.350	17.060	17.270	17.270	1,433,085
2023-07-18	17.520	17.630	17.040	17.140	17.140	1,917,726
2023-07-17	17.160	17.890	16.970	17.460	17.460	2,234,500
2023-07-14	17.200	17.540	17.140	17.230	17.230	2,836,300
2023-07-13	16.850	17.390	16.680	17.160	17.160	2,453,000
2023-07-12	17.250	17.390	16.790	16.850	16.850	2,323,900
2023-07-11	17.200	17.290	16.940	17.260	17.260	2,101,101
2023-07-10	17.770	17.770	16.870	17.210	17.210	4,173,300
2023-07-07	17.790	18.200	17.550	17.880	17.750	3,478,500
2023-07-06	18.190	18.220	17.740	17.900	17.770	2,877,100
2023-07-05	18.300	18.420	18.010	18.090	17.959	3,686,400
2023-07-04	18.710	18.740	18.120	18.290	18.157	5,016,400
2023-07-03	19.870	19.870	18.300	18.550	18.415	9,205,643
2023-06-30	17.650	19.180	17.480	19.180	19.041	5,561,600
2023-06-29	17.440	17.990	17.310	17.440	17.313	4,305,900
2023-06-28	17.740	17.740	17.150	17.570	17.442	5,275,450
2023-06-27	18.170	18.190	17.390	17.770	17.641	7,492,300
2023-06-26	17.880	19.070	17.700	18.180	18.048	11,983,979
2023-06-21	15.680	17.340	15.580	17.340	17.214	4,272,600
2023-06-20	16.100	16.190	15.730	15.760	15.645	1,496,600
2023-06-19	16.090	16.330	16.090	16.200	16.082	1,333,866
2023-06-16	16.090	16.380	15.980	16.190	16.072	2,007,516
2023-06-15	16.680	16.750	16.130	16.160	16.043	2,407,300
2023-06-14	16.510	16.730	16.350	16.630	16.509	2,380,300
2023-06-13	16.700	17.150	16.560	16.580	16.460	3,089,833
2023-06-12	16.400	16.870	16.240	16.680	16.559	3,596,316
2023-06-09	16.580	16.790	16.250	16.400	16.281	3,709,302
2023-06-08	16.650	17.450	16.600	16.660	16.539	5,494,638
2023-06-07	16.550	16.820	16.380	16.540	16.420	4,241,400
2023-06-06	17.150	17.660	16.540	16.630	16.509	7,785,601
2023-06-05	15.580	17.150	15.450	17.150	17.025	4,952,601
2023-06-02	15.420	15.610	15.300	15.590	15.477	866,001
2023-06-01	15.260	15.480	15.080	15.300	15.189	840,602
2023-05-31	15.540	15.540	15.220	15.260	15.149	733,400
2023-05-30	15.590	15.600	15.240	15.520	15.407	781,900
2023-05-29	15.690	15.760	15.350	15.500	15.387	994,400
2023-05-26	15.870	15.910	15.550	15.690	15.576	798,600
2023-05-25	15.760	15.880	15.520	15.880	15.765	1,140,400
2023-05-24	16.070	16.080	15.760	15.770	15.655	861,000
2023-05-23	16.100	16.240	15.880	16.040	15.923	1,044,400
2023-05-22	15.920	16.020	15.750	15.970	15.854	969,800
2023-05-19	16.180	16.230	15.840	15.970	15.854	776,100
2023-05-18	16.160	16.300	16.020	16.100	15.983	736,700
2023-05-17	15.900	16.230	15.810	16.150	16.033	963,400
2023-05-16	16.000	16.050	15.710	15.950	15.834	1,099,900
2023-05-15	16.100	16.200	15.590	15.960	15.844	2,295,700
2023-05-12	15.810	16.420	15.700	16.020	15.904	2,923,901
2023-05-11	15.190	15.980	15.110	15.950	15.834	2,112,800
2023-05-10	15.120	15.430	15.080	15.190	15.080	814,600
2023-05-09	15.280	15.310	15.100	15.120	15.010	1,296,800
2023-05-08	15.250	15.450	15.130	15.220	15.109	1,319,500
2023-05-05	15.480	15.480	15.160	15.340	15.229	1,334,000
2023-05-04	14.900	15.450	14.880	15.400	15.288	2,670,800

← NewerPage 14 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.