Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.700	14.200	13.420	14.000	13.725	3,927,701
2022-05-06	13.840	14.390	13.640	13.780	13.510	5,491,298
2022-05-05	13.850	14.220	13.340	14.180	13.902	6,715,250
2022-04-29	13.500	14.430	13.110	14.040	13.765	8,455,700
2022-04-28	13.900	14.990	13.900	13.950	13.676	11,673,609
2022-04-27	15.440	15.450	15.440	15.440	15.137	2,303,600
2022-04-26	16.260	17.920	16.260	17.160	16.823	14,532,299
2022-04-25	16.890	17.220	16.000	16.290	15.971	10,540,326
2022-04-22	15.680	17.420	15.680	17.420	17.078	8,055,196
2022-04-21	16.270	17.250	15.580	15.840	15.529	6,346,700
2022-04-20	16.410	16.600	15.890	16.120	15.804	6,016,601
2022-04-19	16.920	17.880	16.420	16.660	16.333	9,859,250
2022-04-18	15.310	16.810	15.210	16.810	16.480	5,877,050
2022-04-15	16.210	16.410	15.200	15.280	14.980	4,699,068
2022-04-14	15.800	17.250	15.650	16.470	16.147	5,356,200
2022-04-13	16.000	16.000	15.620	15.730	15.421	2,197,210
2022-04-12	15.390	16.090	14.950	16.000	15.686	3,920,610
2022-04-11	15.070	15.750	14.830	15.500	15.196	3,293,938
2022-04-08	15.350	15.490	14.850	15.170	14.872	1,853,500
2022-04-07	15.550	15.660	15.230	15.240	14.941	2,194,500
2022-04-06	14.990	15.930	14.880	15.680	15.372	4,475,454
2022-04-01	15.290	15.290	14.820	15.030	14.735	2,218,023
2022-03-31	15.250	15.350	15.000	15.290	14.990	2,945,700
2022-03-30	15.330	15.480	15.020	15.150	14.853	3,179,900
2022-03-29	15.470	16.100	15.220	15.340	15.039	5,037,400
2022-03-28	15.740	15.740	15.200	15.330	15.029	7,689,655
2022-03-25	14.380	15.820	14.380	15.820	15.510	5,776,742
2022-03-24	14.310	14.490	14.280	14.380	14.098	743,800
2022-03-23	14.450	14.600	14.370	14.450	14.167	711,600
2022-03-22	14.340	14.540	14.220	14.430	14.147	742,900
2022-03-21	14.430	14.560	14.240	14.400	14.118	841,100
2022-03-18	14.000	14.370	13.950	14.280	14.000	1,016,600
2022-03-17	14.300	14.460	13.980	14.060	13.784	1,425,700
2022-03-16	13.520	14.260	13.440	14.250	13.971	2,179,202
2022-03-15	14.320	14.420	13.410	13.520	13.255	2,173,301
2022-03-14	14.900	14.900	14.260	14.310	14.029	1,573,200
2022-03-11	14.700	14.990	14.330	14.970	14.676	1,237,100
2022-03-10	14.660	15.100	14.660	14.830	14.539	1,567,800
2022-03-09	14.800	14.980	14.000	14.520	14.235	1,607,601
2022-03-08	15.130	15.220	14.710	14.750	14.461	1,265,900
2022-03-07	15.240	15.370	15.050	15.210	14.912	1,394,300
2022-03-04	15.370	15.470	15.100	15.180	14.882	849,400
2022-03-03	15.620	15.620	15.260	15.380	15.078	1,526,100
2022-03-02	15.000	15.540	15.000	15.510	15.206	1,808,220
2022-03-01	14.900	15.260	14.870	15.180	14.882	1,868,419
2022-02-28	14.840	14.910	14.550	14.870	14.578	805,301
2022-02-25	14.650	15.030	14.630	14.840	14.549	1,159,700
2022-02-24	14.880	15.030	14.310	14.510	14.225	1,391,300
2022-02-23	14.870	14.990	14.670	14.960	14.667	1,039,400
2022-02-22	14.910	14.950	14.630	14.820	14.529	1,122,200
2022-02-21	14.960	14.990	14.700	14.970	14.676	1,085,732
2022-02-18	14.810	14.940	14.580	14.900	14.608	1,627,175
2022-02-17	14.500	15.100	14.440	14.860	14.569	2,027,310
2022-02-16	14.150	14.590	14.100	14.540	14.255	1,739,500
2022-02-15	14.230	14.290	13.920	14.080	13.804	893,310
2022-02-14	14.110	14.300	14.050	14.230	13.951	970,201
2022-02-11	14.280	14.310	13.940	14.110	13.833	978,001
2022-02-10	14.290	14.340	14.180	14.280	14.000	665,045
2022-02-09	14.360	14.420	14.120	14.280	14.000	923,310
2022-02-08	13.980	14.350	13.880	14.300	14.020	883,510

← NewerPage 19 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.