Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.940	20.520	18.700	20.520	20.520	15,290,450
2025-07-22	18.820	18.850	18.500	18.650	18.650	2,428,801
2025-07-21	18.610	18.770	18.400	18.730	18.730	2,697,000
2025-07-18	18.450	18.530	18.250	18.530	18.530	1,703,156
2025-07-17	18.530	18.530	18.230	18.320	18.320	2,313,222
2025-07-16	18.250	18.580	18.210	18.340	18.340	2,142,100
2025-07-15	18.890	18.890	18.050	18.360	18.360	2,555,900
2025-07-14	18.560	18.870	18.500	18.800	18.800	2,499,500
2025-07-11	18.820	18.930	18.390	18.560	18.560	2,743,501
2025-07-10	18.780	18.830	18.540	18.810	18.810	2,139,300
2025-07-09	18.700	18.990	18.620	18.810	18.810	2,417,822
2025-07-08	18.700	18.880	18.610	18.730	18.730	2,290,800
2025-07-07	18.260	18.740	18.050	18.700	18.700	2,793,200
2025-07-04	18.400	18.490	18.150	18.280	18.280	2,490,100
2025-07-03	18.580	18.740	18.380	18.490	18.490	2,425,100
2025-07-02	18.520	18.730	18.470	18.580	18.580	2,562,500
2025-07-01	19.060	19.070	18.470	18.610	18.610	3,687,300
2025-06-30	18.800	19.280	18.500	18.940	18.940	6,524,000
2025-06-27	18.220	18.600	18.160	18.530	18.530	3,803,400
2025-06-26	18.150	18.240	17.960	18.160	18.160	1,979,300
2025-06-25	18.210	18.210	17.900	18.100	18.100	2,140,902
2025-06-24	17.900	18.140	17.780	18.130	18.130	2,118,200
2025-06-23	17.320	17.840	17.320	17.810	17.810	2,009,901
2025-06-20	17.540	17.820	17.400	17.500	17.500	2,160,356
2025-06-19	18.040	18.060	17.490	17.600	17.600	3,204,300
2025-06-18	18.220	18.330	17.870	18.070	18.070	3,313,200
2025-06-17	18.420	18.540	18.220	18.330	18.330	2,528,381
2025-06-16	18.240	18.500	18.020	18.420	18.420	2,853,481
2025-06-13	18.620	18.620	18.010	18.240	18.240	4,549,000
2025-06-12	18.810	18.810	18.490	18.680	18.680	3,215,344
2025-06-11	18.530	18.830	18.460	18.750	18.750	4,452,200
2025-06-10	18.640	18.790	18.150	18.550	18.550	5,122,400
2025-06-09	18.390	18.690	18.300	18.650	18.650	4,462,602
2025-06-06	18.480	18.550	18.170	18.370	18.370	3,565,723
2025-06-05	18.630	18.690	18.130	18.360	18.360	5,737,700
2025-06-04	18.400	18.780	18.200	18.630	18.630	5,599,400
2025-06-03	17.880	18.420	17.870	18.320	18.320	6,083,704
2025-05-30	18.850	18.850	18.030	18.090	18.090	8,562,902
2025-05-29	19.280	19.620	18.900	19.050	19.050	11,134,802
2025-05-28	19.040	20.440	18.600	19.900	19.900	15,475,659
2025-05-27	19.400	19.680	19.110	19.180	19.180	12,974,483
2025-05-26	21.040	21.200	20.050	20.090	20.090	17,992,397
2025-05-23	22.730	24.730	22.260	22.280	22.280	24,567,953
2025-05-22	24.730	24.730	24.730	24.730	24.730	2,067,989
2025-05-21	22.480	22.480	22.480	22.480	22.480	4,960,336
2025-05-20	20.440	20.440	20.440	20.440	20.440	1,446,800
2025-05-19	16.980	18.580	16.900	18.580	18.580	8,924,506
2025-05-16	16.680	17.010	16.530	16.890	16.890	2,537,301
2025-05-15	16.610	17.280	16.580	16.790	16.790	3,302,700
2025-05-14	16.500	16.750	16.320	16.600	16.600	1,428,700
2025-05-13	16.760	16.940	16.400	16.600	16.600	1,252,400
2025-05-12	16.740	16.990	16.400	16.680	16.680	2,377,100
2025-05-09	16.600	16.960	16.350	16.730	16.730	2,354,675
2025-05-08	16.150	16.690	16.100	16.610	16.610	2,191,500
2025-05-07	16.000	16.350	15.970	16.260	16.260	2,798,175
2025-05-06	15.600	16.100	15.590	15.960	15.960	2,854,301
2025-04-30	15.330	15.990	15.330	15.580	15.580	3,468,555
2025-04-29	15.100	15.610	14.870	15.320	15.320	2,707,151
2025-04-28	14.880	14.960	14.580	14.800	14.800	1,584,301
2025-04-25	15.000	15.040	14.760	14.880	14.880	711,200

← NewerPage 6 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.