Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.050	14.130	13.730	14.000	13.725	812,600
2022-01-28	13.730	14.000	13.390	13.870	13.598	1,322,300
2022-01-27	13.790	13.840	13.260	13.370	13.108	1,467,000
2022-01-26	13.760	14.000	13.560	13.800	13.529	1,674,801
2022-01-25	14.500	14.630	13.800	13.800	13.529	1,357,900
2022-01-24	14.910	14.920	14.360	14.560	14.274	1,102,800
2022-01-21	14.690	14.970	14.600	14.850	14.559	1,151,600
2022-01-20	15.360	15.540	14.650	14.690	14.402	2,168,000
2022-01-19	14.980	15.380	14.810	15.360	15.059	1,936,301
2022-01-18	15.570	15.650	14.870	14.890	14.598	2,421,400
2022-01-17	15.420	15.680	15.360	15.510	15.206	1,484,300
2022-01-14	15.820	16.130	15.300	15.360	15.059	2,622,119
2022-01-13	15.610	16.030	15.610	15.820	15.510	2,153,713
2022-01-12	15.220	15.710	15.130	15.670	15.363	3,071,101
2022-01-11	15.120	15.430	15.110	15.160	14.863	1,320,900
2022-01-10	14.940	15.200	14.850	15.120	14.823	1,101,100
2022-01-07	15.330	15.450	14.910	14.940	14.647	1,442,900
2022-01-06	14.980	15.460	14.980	15.230	14.931	1,939,100
2022-01-05	15.150	15.250	14.870	15.040	14.745	1,384,500
2022-01-04	14.630	15.170	14.580	15.150	14.853	2,831,700
2021-12-31	14.500	14.670	14.490	14.650	14.363	1,932,000
2021-12-30	14.500	14.720	14.430	14.480	14.196	1,805,900
2021-12-29	14.470	14.740	14.320	14.550	14.265	1,459,700
2021-12-28	14.370	14.570	14.310	14.520	14.235	670,000
2021-12-27	14.150	14.460	14.020	14.380	14.098	889,000
2021-12-24	14.530	14.740	14.100	14.150	13.872	1,111,200
2021-12-23	14.920	15.030	14.510	14.530	14.245	1,489,701
2021-12-22	15.210	15.290	14.880	14.890	14.598	1,829,200
2021-12-21	14.830	15.360	14.820	15.210	14.912	2,754,704
2021-12-20	15.030	15.130	14.820	14.820	14.529	1,517,454
2021-12-17	15.180	15.180	14.900	15.090	14.794	945,401
2021-12-16	15.000	15.220	14.930	15.180	14.882	1,032,300
2021-12-15	15.140	15.180	14.940	15.000	14.706	718,200
2021-12-14	14.900	15.240	14.720	15.000	14.706	1,127,100
2021-12-13	14.950	15.100	14.770	14.830	14.539	515,000
2021-12-10	14.590	15.060	14.410	14.930	14.637	1,048,700
2021-12-09	14.730	14.730	14.560	14.690	14.402	423,000
2021-12-08	14.460	14.790	14.340	14.690	14.402	647,800
2021-12-07	14.660	14.800	14.350	14.400	14.118	690,500
2021-12-06	14.830	14.930	14.580	14.590	14.304	532,000
2021-12-03	14.980	15.130	14.800	14.830	14.539	584,500
2021-12-02	15.090	15.220	14.920	14.980	14.686	507,400
2021-12-01	15.100	15.120	14.830	15.040	14.745	688,000
2021-11-30	14.670	15.040	14.650	15.000	14.706	747,300
2021-11-29	14.750	14.750	14.530	14.640	14.353	686,900
2021-11-26	14.900	15.090	14.870	14.970	14.676	534,900
2021-11-25	14.980	15.100	14.800	14.940	14.647	647,000
2021-11-24	14.940	15.160	14.900	15.030	14.735	681,400
2021-11-23	15.020	15.100	14.860	15.010	14.716	687,700
2021-11-22	15.190	15.250	14.930	15.020	14.725	949,100
2021-11-19	14.850	15.500	14.800	15.290	14.990	1,563,147
2021-11-18	14.740	15.030	14.580	14.860	14.569	1,164,000
2021-11-17	14.420	14.800	14.340	14.740	14.451	976,100
2021-11-16	14.660	14.790	14.400	14.440	14.157	655,100
2021-11-15	14.540	14.750	14.440	14.720	14.431	792,600
2021-11-12	14.550	14.570	14.360	14.540	14.255	543,910
2021-11-11	14.280	14.520	14.230	14.460	14.176	809,732
2021-11-10	14.240	14.440	14.240	14.400	14.118	502,800
2021-11-09	14.370	14.400	14.240	14.300	14.020	462,900
2021-11-08	14.250	14.470	14.070	14.240	13.961	603,900

← NewerPage 20 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.