Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.210	15.000	14.210	14.910	14.802	2,191,900
2023-04-27	14.120	14.500	14.110	14.470	14.365	1,102,300
2023-04-26	14.130	14.340	13.960	14.190	14.087	851,400
2023-04-25	14.440	14.740	13.940	14.050	13.948	2,087,900
2023-04-24	14.140	14.300	13.830	14.160	14.057	1,328,498
2023-04-21	14.490	14.540	14.040	14.130	14.027	1,264,400
2023-04-20	14.610	14.640	14.270	14.500	14.395	1,119,300
2023-04-19	14.720	14.850	14.620	14.650	14.544	732,200
2023-04-18	14.980	14.980	14.740	14.810	14.702	629,000
2023-04-17	14.790	14.980	14.700	14.980	14.871	672,200
2023-04-14	14.900	15.060	14.780	14.790	14.683	935,600
2023-04-13	15.040	15.050	14.850	14.950	14.841	617,200
2023-04-12	14.820	15.180	14.820	15.040	14.931	1,163,400
2023-04-11	14.700	14.870	14.570	14.870	14.762	934,900
2023-04-10	15.200	15.200	14.670	14.740	14.633	1,340,400
2023-04-07	15.190	15.190	15.010	15.190	15.080	726,200
2023-04-06	15.120	15.250	14.880	15.090	14.980	1,559,500
2023-04-04	15.500	15.650	15.110	15.190	15.080	1,420,200
2023-04-03	15.720	15.880	15.490	15.570	15.457	1,627,000
2023-03-31	15.150	15.800	15.050	15.760	15.645	2,177,200
2023-03-30	15.290	15.290	14.870	15.120	15.010	1,193,000
2023-03-29	15.650	15.650	15.190	15.230	15.119	1,246,900
2023-03-28	15.770	15.780	15.500	15.580	15.467	778,600
2023-03-27	15.650	15.780	15.540	15.740	15.626	1,010,700
2023-03-24	15.850	15.850	15.600	15.670	15.556	1,243,900
2023-03-23	15.830	16.050	15.660	15.800	15.685	1,074,000
2023-03-22	15.670	15.950	15.650	15.840	15.725	1,416,300
2023-03-21	15.350	15.670	15.300	15.650	15.536	912,200
2023-03-20	15.360	15.580	15.060	15.410	15.298	1,374,700
2023-03-17	15.280	15.520	15.230	15.370	15.258	884,600
2023-03-16	15.460	15.460	15.170	15.230	15.119	633,700
2023-03-15	15.360	15.500	15.250	15.440	15.328	774,100
2023-03-14	15.460	15.600	15.080	15.250	15.139	1,128,900
2023-03-13	15.690	15.860	15.390	15.570	15.457	1,043,700
2023-03-10	15.920	16.090	15.620	15.680	15.566	1,714,420
2023-03-09	16.180	16.200	15.900	15.970	15.854	854,500
2023-03-08	15.840	16.110	15.740	16.110	15.993	1,773,728
2023-03-07	16.290	16.370	15.830	15.860	15.745	1,483,728
2023-03-06	16.630	16.630	16.270	16.310	16.191	1,465,710
2023-03-03	17.010	17.010	16.390	16.550	16.430	1,713,710
2023-03-02	16.710	17.050	16.630	16.960	16.837	2,092,310
2023-03-01	16.920	16.920	16.450	16.650	16.529	2,381,900
2023-02-28	16.400	17.280	16.400	16.870	16.747	3,315,000
2023-02-27	16.410	16.680	16.270	16.370	16.251	1,755,600
2023-02-24	16.120	16.520	16.000	16.440	16.321	1,603,101
2023-02-23	16.000	16.320	15.980	16.060	15.943	893,600
2023-02-22	15.830	16.090	15.690	16.080	15.963	1,239,900
2023-02-21	16.000	16.090	15.740	15.830	15.715	1,338,100
2023-02-20	15.930	16.170	15.750	15.980	15.864	846,700
2023-02-17	15.760	16.200	15.750	15.930	15.814	1,513,700
2023-02-16	16.180	16.240	15.610	15.710	15.596	1,304,500
2023-02-15	16.270	16.350	16.080	16.140	16.023	1,122,601
2023-02-14	16.400	16.400	16.150	16.270	16.152	682,200
2023-02-13	16.260	16.420	16.200	16.390	16.271	683,702
2023-02-10	16.170	16.380	16.100	16.190	16.072	819,300
2023-02-09	16.330	16.340	16.110	16.170	16.052	777,101
2023-02-08	16.090	16.750	16.020	16.250	16.132	1,856,600
2023-02-07	15.870	16.140	15.820	16.120	16.003	837,910
2023-02-06	15.810	16.020	15.800	15.870	15.755	673,400
2023-02-03	16.130	16.160	15.770	15.920	15.804	1,141,000

← NewerPage 15 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.