Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.230	16.630	15.470	15.790	15.790	2,562,267
2026-07-17	16.900	17.200	15.940	16.500	16.500	2,142,300
2026-07-16	16.870	17.240	16.500	16.880	16.880	1,528,600
2026-07-15	16.590	17.000	16.440	16.880	16.880	1,976,700
2026-07-14	16.200	16.620	15.900	16.560	16.560	1,507,589
2026-07-13	16.800	16.800	16.000	16.200	16.200	1,571,301
2026-07-10	16.240	17.010	15.940	16.740	16.740	2,097,700
2026-07-09	16.380	16.550	15.940	16.200	16.200	1,331,400
2026-07-08	16.700	16.730	16.310	16.380	16.380	1,288,000
2026-07-07	17.230	17.350	16.530	16.680	16.680	1,734,101
2026-07-06	17.460	17.670	17.200	17.270	17.270	1,506,770
2026-07-03	17.040	17.500	16.870	17.400	17.400	2,088,200
2026-07-02	16.760	17.400	16.740	16.900	16.900	2,327,400
2026-07-01	16.210	17.050	16.150	16.740	16.740	1,719,500
2026-06-30	16.680	16.830	16.110	16.230	16.230	1,541,000
2026-06-29	16.460	16.790	15.700	16.710	16.710	3,331,400
2026-06-26	16.680	16.770	16.260	16.470	16.270	1,764,600
2026-06-25	17.070	17.240	16.690	16.730	16.527	2,200,600
2026-06-24	18.260	18.280	17.190	17.260	17.050	2,532,900
2026-06-23	17.840	18.370	17.710	18.260	18.038	2,595,600
2026-06-22	17.740	17.940	17.100	17.830	17.614	2,923,470
2026-06-18	17.830	18.000	17.520	17.740	17.740	1,488,400
2026-06-17	18.430	18.430	17.750	17.950	17.950	2,197,700
2026-06-16	18.250	18.500	17.910	18.400	18.400	2,005,500
2026-06-15	18.820	19.180	18.220	18.340	18.340	2,035,100
2026-06-12	18.650	18.920	18.240	18.780	18.780	2,310,100
2026-06-11	18.650	18.770	18.010	18.460	18.460	1,886,701
2026-06-10	18.720	18.930	18.100	18.830	18.830	2,662,500
2026-06-09	19.170	19.410	18.750	18.810	18.810	1,713,000
2026-06-08	19.220	19.930	18.600	19.090	19.090	2,183,900
2026-06-05	19.450	19.920	19.050	19.720	19.720	1,885,300
2026-06-04	19.680	20.000	19.270	19.450	19.450	1,823,500
2026-06-03	20.530	20.530	19.670	19.830	19.830	1,737,362
2026-06-02	21.330	21.510	20.390	20.530	20.530	2,353,700
2026-06-01	19.770	21.510	19.770	21.440	21.440	3,057,300
2026-05-29	20.700	20.850	19.970	20.090	20.090	1,786,334
2026-05-28	20.630	20.970	20.200	20.720	20.720	2,787,700
2026-05-27	20.830	20.930	19.900	20.600	20.600	2,736,501
2026-05-26	21.380	21.380	20.600	20.930	20.930	1,756,800
2026-05-25	22.120	22.270	21.150	21.390	21.390	1,974,800
2026-05-22	21.780	22.220	21.180	21.950	21.950	1,837,900
2026-05-21	22.720	22.850	21.600	21.710	21.710	3,092,100
2026-05-20	23.070	23.070	22.480	22.680	22.680	1,831,300
2026-05-19	23.010	23.280	22.760	23.130	23.130	2,365,800
2026-05-18	22.990	23.090	22.300	23.080	23.080	2,715,000
2026-05-15	23.490	23.770	22.700	23.050	23.050	2,877,800
2026-05-14	23.280	23.950	22.800	23.490	23.490	3,321,568
2026-05-13	23.350	23.680	22.940	23.130	23.130	3,047,300
2026-05-12	23.380	23.690	23.100	23.200	23.200	3,542,436
2026-05-11	24.100	24.100	23.120	23.310	23.310	3,616,600
2026-05-08	23.480	24.400	23.060	24.100	24.100	5,155,102
2026-05-07	23.110	23.760	23.010	23.250	23.250	3,407,801
2026-05-06	23.640	23.690	22.950	23.200	23.200	4,554,546
2026-04-30	23.360	23.630	22.660	23.400	23.400	5,220,500
2026-04-29	23.440	24.460	23.380	23.920	23.920	4,596,400
2026-04-28	22.990	23.740	22.960	23.440	23.440	4,784,902
2026-04-27	23.260	23.350	22.250	23.300	23.300	4,359,000
2026-04-24	22.590	23.290	22.460	23.080	23.080	3,425,400
2026-04-23	22.990	23.480	22.600	22.790	22.790	4,422,100
2026-04-22	22.650	23.200	22.650	22.990	22.990	3,054,100

← NewerPage 2 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.