Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.480	14.480	13.670	13.820	13.720	2,236,300
2022-08-01	14.610	14.640	14.370	14.480	14.375	1,073,302
2022-07-29	14.560	14.790	14.460	14.530	14.424	1,295,700
2022-07-28	14.500	14.910	14.440	14.580	14.474	2,717,310
2022-07-27	14.260	14.470	14.240	14.440	14.335	1,545,595
2022-07-26	14.200	14.250	14.030	14.240	14.137	873,131
2022-07-25	14.250	14.350	14.110	14.230	14.127	990,174
2022-07-22	14.180	14.360	14.120	14.240	14.137	1,220,200
2022-07-21	14.190	14.300	14.100	14.160	14.057	1,147,900
2022-07-20	14.150	14.200	14.070	14.190	14.087	971,851
2022-07-19	14.090	14.150	13.940	14.140	14.037	1,182,600
2022-07-18	13.600	14.030	13.540	14.000	13.898	2,062,834
2022-07-15	14.120	14.120	13.620	13.670	13.402	2,489,833
2022-07-14	14.290	14.290	14.050	14.090	13.814	1,173,700
2022-07-13	13.920	14.250	13.910	14.190	13.912	1,477,234
2022-07-12	14.310	14.390	13.940	13.970	13.696	1,765,000
2022-07-11	14.520	14.520	14.160	14.280	14.000	1,817,401
2022-07-08	14.570	14.680	14.490	14.510	14.225	1,957,500
2022-07-07	14.760	14.890	14.540	14.590	14.304	2,771,800
2022-07-06	14.600	15.160	14.330	14.910	14.618	4,226,034
2022-07-05	14.550	15.210	14.440	14.720	14.431	3,642,434
2022-07-04	14.360	14.510	14.240	14.500	14.216	1,472,000
2022-07-01	14.460	14.510	14.260	14.390	14.108	1,094,000
2022-06-30	14.370	14.560	14.330	14.380	14.098	1,842,500
2022-06-29	14.550	14.640	14.220	14.250	13.971	1,654,401
2022-06-28	14.380	14.650	14.220	14.550	14.265	2,259,723
2022-06-27	14.230	14.720	14.200	14.360	14.078	3,154,173
2022-06-24	14.210	14.300	14.000	14.190	13.912	1,913,500
2022-06-23	13.960	14.210	13.910	14.180	13.902	1,874,300
2022-06-22	14.150	14.150	13.900	13.970	13.696	1,289,573
2022-06-21	14.110	14.250	13.920	14.180	13.902	1,529,900
2022-06-20	13.970	14.350	13.970	14.170	13.892	2,573,300
2022-06-17	13.950	14.040	13.660	13.970	13.696	1,815,200
2022-06-16	13.860	14.040	13.800	14.040	13.765	2,003,073
2022-06-15	13.800	13.940	13.710	13.820	13.549	1,949,700
2022-06-14	13.880	13.880	13.460	13.800	13.529	2,058,100
2022-06-13	13.960	14.060	13.830	13.940	13.667	1,862,634
2022-06-10	14.030	14.200	13.900	14.060	13.784	2,374,985
2022-06-09	13.920	14.050	13.830	14.010	13.735	1,464,275
2022-06-08	14.120	14.140	13.730	13.990	13.716	2,054,600
2022-06-07	14.220	14.230	13.960	14.080	13.804	2,148,801
2022-06-06	13.960	14.440	13.900	14.240	13.961	3,051,200
2022-06-02	14.000	14.190	13.700	13.970	13.696	2,918,500
2022-06-01	13.780	14.060	13.730	14.010	13.735	2,997,400
2022-05-31	13.790	13.800	13.580	13.800	13.529	1,647,700
2022-05-30	13.720	13.790	13.520	13.780	13.510	2,175,798
2022-05-27	13.800	13.860	13.580	13.700	13.431	2,310,101
2022-05-26	13.720	13.870	13.500	13.820	13.549	2,490,000
2022-05-25	13.500	13.720	13.500	13.700	13.431	1,996,701
2022-05-24	13.980	14.100	13.490	13.500	13.235	3,421,622
2022-05-23	13.690	13.950	13.650	13.940	13.667	2,646,245
2022-05-20	13.630	13.780	13.610	13.690	13.422	2,241,600
2022-05-19	13.560	13.680	13.430	13.630	13.363	2,359,200
2022-05-18	13.460	13.790	13.410	13.640	13.372	2,872,501
2022-05-17	13.810	13.820	13.330	13.460	13.196	3,221,101
2022-05-16	13.930	13.990	13.720	13.820	13.549	2,633,000
2022-05-13	14.010	14.200	13.780	13.930	13.657	3,650,105
2022-05-12	13.680	13.980	13.550	13.980	13.706	3,587,905
2022-05-11	13.930	14.200	13.740	13.740	13.471	5,423,900
2022-05-10	13.790	13.950	13.600	13.910	13.637	3,383,425

← NewerPage 18 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.