Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.100	14.400	14.100	14.270	14.166	1,612,800
2022-11-01	13.910	14.200	13.910	14.180	14.077	1,504,000
2022-10-31	13.910	14.040	13.820	13.910	13.809	1,170,500
2022-10-28	14.260	14.270	13.760	13.880	13.779	1,855,300
2022-10-27	14.000	14.400	13.960	14.260	14.156	1,900,401
2022-10-26	13.980	14.110	13.850	13.950	13.849	1,675,500
2022-10-25	14.170	14.170	13.630	13.890	13.789	2,395,111
2022-10-24	14.600	14.690	14.220	14.220	14.117	2,328,400
2022-10-21	14.700	15.010	14.560	14.560	14.454	2,504,400
2022-10-20	14.680	14.830	14.560	14.710	14.603	2,532,001
2022-10-19	15.130	15.130	14.650	14.680	14.573	3,379,401
2022-10-18	15.080	15.550	15.050	15.070	14.960	4,292,600
2022-10-17	14.620	15.900	14.590	15.240	15.129	6,682,100
2022-10-14	14.710	15.420	14.700	14.740	14.633	6,235,113
2022-10-13	14.300	15.060	14.120	14.950	14.841	5,605,902
2022-10-12	14.200	14.920	13.600	14.620	14.514	6,731,002
2022-10-11	13.520	14.180	13.060	14.180	14.077	2,025,600
2022-10-10	13.510	13.850	13.440	13.580	13.481	997,532
2022-09-30	13.800	13.880	13.500	13.610	13.511	1,121,411
2022-09-29	13.710	14.070	13.700	13.850	13.749	1,192,500
2022-09-28	13.860	13.910	13.600	13.700	13.600	739,311
2022-09-27	13.570	13.880	13.360	13.870	13.769	941,311
2022-09-26	13.600	13.690	13.380	13.450	13.352	1,157,500
2022-09-23	14.130	14.130	13.660	13.670	13.571	1,140,600
2022-09-22	14.200	14.480	14.050	14.090	13.988	1,014,500
2022-09-21	14.090	14.350	13.920	14.260	14.156	1,032,400
2022-09-20	13.840	14.200	13.840	14.140	14.037	1,112,700
2022-09-19	14.130	14.390	13.750	13.830	13.729	1,758,700
2022-09-16	14.830	14.950	14.340	14.360	14.256	1,733,700
2022-09-15	15.070	15.070	14.600	14.830	14.722	1,558,000
2022-09-14	14.910	15.070	14.760	15.070	14.960	1,285,200
2022-09-13	14.690	15.050	14.650	15.000	14.891	1,821,900
2022-09-09	14.850	14.920	14.620	14.650	14.544	823,100
2022-09-08	14.880	15.000	14.650	14.880	14.772	1,247,400
2022-09-07	14.880	15.130	14.690	14.870	14.762	1,818,400
2022-09-06	14.930	14.990	14.800	14.850	14.742	1,051,200
2022-09-05	14.810	14.940	14.650	14.850	14.742	1,055,300
2022-09-02	14.430	14.840	14.370	14.800	14.692	1,500,108
2022-09-01	14.380	14.820	14.340	14.440	14.335	1,742,872
2022-08-31	14.740	14.750	14.290	14.340	14.236	1,395,900
2022-08-30	14.640	14.840	14.590	14.700	14.593	1,435,700
2022-08-29	14.200	14.660	14.100	14.660	14.553	1,250,942
2022-08-26	14.440	14.550	14.170	14.240	14.137	827,500
2022-08-25	14.570	14.650	14.140	14.390	14.285	1,357,441
2022-08-24	14.830	14.830	14.400	14.500	14.395	1,484,301
2022-08-23	14.610	14.920	14.430	14.890	14.782	1,296,910
2022-08-22	14.610	14.700	14.530	14.640	14.534	979,174
2022-08-19	14.710	14.950	14.610	14.620	14.514	1,191,000
2022-08-18	15.000	15.000	14.750	14.750	14.643	1,480,200
2022-08-17	14.640	15.200	14.610	15.060	14.951	3,163,710
2022-08-16	14.680	14.800	14.580	14.640	14.534	1,024,100
2022-08-15	14.690	14.690	14.370	14.630	14.524	1,182,100
2022-08-12	14.620	14.760	14.580	14.600	14.494	1,024,534
2022-08-11	14.620	14.750	14.530	14.620	14.514	1,200,632
2022-08-10	14.480	14.620	14.450	14.600	14.494	912,701
2022-08-09	14.300	14.540	14.240	14.530	14.424	1,508,500
2022-08-08	14.180	14.340	14.070	14.300	14.196	772,900
2022-08-05	14.200	14.200	13.990	14.150	14.047	1,045,400
2022-08-04	13.900	14.190	13.820	14.150	14.047	2,019,098
2022-08-03	13.830	14.150	13.680	13.770	13.670	1,401,800

← NewerPage 17 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.