Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.150	16.320	15.990	16.140	16.023	1,054,700
2023-02-01	15.880	16.150	15.830	16.070	15.953	1,310,600
2023-01-31	15.880	15.980	15.630	15.850	15.735	1,083,510
2023-01-30	15.460	15.880	15.430	15.880	15.765	2,054,300
2023-01-20	15.470	15.480	15.280	15.380	15.268	1,124,400
2023-01-19	15.590	15.590	15.320	15.390	15.278	1,337,800
2023-01-18	14.890	16.060	14.760	15.640	15.526	3,108,900
2023-01-17	15.030	15.150	14.800	14.880	14.772	891,700
2023-01-16	14.680	15.050	14.680	15.000	14.891	1,056,901
2023-01-13	14.750	14.790	14.600	14.680	14.573	647,700
2023-01-12	14.750	14.860	14.650	14.720	14.613	641,500
2023-01-11	15.120	15.130	14.750	14.820	14.712	1,242,900
2023-01-10	15.240	15.260	14.960	15.130	15.020	867,000
2023-01-09	15.280	15.280	14.900	15.230	15.119	1,276,500
2023-01-06	15.450	15.470	14.980	14.990	14.881	1,381,400
2023-01-05	15.440	15.590	15.310	15.450	15.338	1,120,700
2023-01-04	15.120	15.670	14.970	15.510	15.397	1,505,900
2023-01-03	14.690	15.310	14.660	15.120	15.010	1,663,900
2022-12-30	14.560	14.730	14.400	14.670	14.563	847,200
2022-12-29	14.630	14.740	14.440	14.520	14.414	929,501
2022-12-28	14.980	15.080	14.490	14.590	14.484	1,717,976
2022-12-27	15.390	15.490	14.990	15.080	14.970	911,000
2022-12-26	15.150	15.680	15.150	15.320	15.209	1,007,900
2022-12-23	15.360	15.420	14.960	15.160	15.050	1,532,200
2022-12-22	15.780	15.780	15.260	15.380	15.268	1,389,000
2022-12-21	15.960	16.120	15.540	15.600	15.487	1,155,176
2022-12-20	15.910	16.060	15.300	15.790	15.675	1,546,700
2022-12-19	16.370	16.440	15.570	15.890	15.775	2,282,100
2022-12-16	16.000	16.480	15.920	16.250	16.132	2,041,300
2022-12-15	16.590	16.780	16.000	16.170	16.052	2,257,060
2022-12-14	16.200	16.740	15.810	16.610	16.489	2,533,001
2022-12-13	15.680	16.600	15.680	16.180	16.062	2,758,300
2022-12-12	16.160	16.410	15.840	15.980	15.864	1,928,000
2022-12-09	16.100	16.500	15.710	16.170	16.052	2,974,300
2022-12-08	16.280	16.350	15.830	15.970	15.854	3,269,800
2022-12-07	15.690	17.030	15.610	16.400	16.281	7,153,115
2022-12-06	15.840	15.880	15.500	15.700	15.586	2,193,500
2022-12-05	16.290	16.380	15.710	15.780	15.665	2,784,800
2022-12-02	15.500	16.310	15.290	16.050	15.933	3,614,781
2022-12-01	15.330	15.580	14.890	15.490	15.377	1,616,325
2022-11-30	15.350	15.490	15.150	15.230	15.119	1,272,850
2022-11-29	15.000	15.450	14.990	15.430	15.318	1,953,850
2022-11-28	15.220	15.280	14.850	15.000	14.891	1,029,800
2022-11-25	15.330	15.450	15.100	15.270	15.159	1,222,400
2022-11-24	14.850	15.370	14.840	15.330	15.219	1,945,900
2022-11-23	15.090	15.160	14.560	14.800	14.692	1,626,015
2022-11-22	15.130	15.470	14.950	15.040	14.931	1,474,515
2022-11-21	15.100	15.260	14.830	15.200	15.090	1,241,600
2022-11-18	15.260	15.420	15.140	15.140	15.030	1,130,317
2022-11-17	15.350	15.460	15.200	15.300	15.189	1,107,500
2022-11-16	15.090	15.500	15.030	15.360	15.248	1,928,081
2022-11-15	15.170	15.180	14.820	15.030	14.921	1,773,601
2022-11-14	15.000	15.380	14.870	14.870	14.762	1,881,701
2022-11-11	15.180	15.540	15.020	15.020	14.911	2,384,700
2022-11-10	14.990	15.220	14.950	15.050	14.941	2,016,600
2022-11-09	14.970	15.280	14.830	15.010	14.901	2,133,919
2022-11-08	14.880	15.040	14.780	14.980	14.871	1,670,000
2022-11-07	14.650	14.950	14.550	14.880	14.772	2,191,701
2022-11-04	14.520	14.650	14.430	14.620	14.514	1,842,901
2022-11-03	14.200	14.650	14.100	14.480	14.375	1,628,200

← NewerPage 16 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.