Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.360	15.520	14.800	14.870	14.870	3,927,800
2025-01-20	14.890	15.630	14.770	15.360	15.360	5,534,415
2025-01-17	15.570	15.630	14.810	14.900	14.900	4,754,354
2025-01-16	15.420	16.600	15.230	15.500	15.500	8,070,775
2025-01-15	15.380	15.940	15.380	15.940	15.940	2,860,399
2025-01-14	13.990	14.500	13.990	14.490	14.490	1,750,059
2025-01-13	13.580	13.950	13.360	13.910	13.910	941,000
2025-01-10	14.410	14.640	13.860	13.910	13.910	1,341,200
2025-01-09	14.300	14.530	14.280	14.480	14.480	1,141,760
2025-01-08	14.180	14.580	13.920	14.490	14.490	1,926,260
2025-01-07	13.670	14.400	13.630	14.400	14.400	2,357,411
2025-01-06	13.600	13.840	12.830	13.680	13.680	1,799,700
2025-01-03	14.240	14.310	13.580	13.600	13.600	3,013,700
2025-01-02	14.120	14.800	14.100	14.180	14.180	2,757,100
2024-12-31	14.340	14.430	14.000	14.050	14.050	1,418,300
2024-12-30	14.500	14.540	13.990	14.210	14.210	1,613,400
2024-12-27	14.430	14.740	14.430	14.600	14.600	1,568,500
2024-12-26	14.300	14.760	14.280	14.470	14.470	1,926,200
2024-12-25	14.420	14.560	13.950	14.200	14.200	2,025,811
2024-12-24	14.770	14.850	14.240	14.560	14.560	2,324,312
2024-12-23	15.430	15.600	14.460	14.570	14.570	3,987,359
2024-12-20	15.300	15.990	15.200	15.430	15.430	4,442,802
2024-12-19	16.000	16.100	15.200	15.350	15.350	5,429,065
2024-12-18	17.200	17.300	16.010	16.330	16.330	6,770,338
2024-12-17	18.010	18.040	16.700	17.190	17.190	10,696,062
2024-12-16	16.560	18.210	16.310	18.210	18.210	7,066,560
2024-12-13	16.180	16.930	16.060	16.550	16.550	4,039,900
2024-12-12	15.990	16.320	15.840	16.220	16.220	2,462,159
2024-12-11	15.900	16.000	15.610	15.950	15.950	1,392,100
2024-12-10	16.150	16.250	15.760	15.800	15.800	1,614,600
2024-12-09	15.830	15.900	15.560	15.780	15.780	1,234,800
2024-12-06	15.700	15.820	15.450	15.700	15.700	1,187,300
2024-12-05	15.470	15.720	15.300	15.660	15.660	1,090,500
2024-12-04	15.980	15.980	15.370	15.550	15.550	1,420,710
2024-12-03	15.840	16.460	15.760	15.900	15.900	2,130,901
2024-12-02	15.900	15.900	15.520	15.820	15.820	2,107,800
2024-11-29	15.370	15.500	15.230	15.490	15.490	1,928,989
2024-11-28	15.150	15.440	14.980	15.230	15.230	1,741,211
2024-11-27	15.150	15.300	14.520	15.140	15.140	1,824,687
2024-11-26	15.500	15.500	15.010	15.310	15.310	1,612,000
2024-11-25	14.500	15.320	14.500	15.320	15.320	2,445,459
2024-11-22	15.250	15.300	14.440	14.480	14.480	1,824,201
2024-11-21	14.770	15.600	14.770	15.250	15.250	1,997,300
2024-11-20	14.580	14.880	14.490	14.880	14.880	1,160,100
2024-11-19	14.270	14.500	14.130	14.500	14.500	1,138,350
2024-11-18	14.670	14.840	14.240	14.350	14.350	1,557,200
2024-11-15	14.580	15.040	14.580	14.640	14.640	1,157,112
2024-11-14	14.920	15.150	14.650	14.720	14.720	1,145,801
2024-11-13	15.010	15.350	14.730	15.160	15.160	1,372,287
2024-11-12	15.370	15.580	15.010	15.150	15.150	1,937,073
2024-11-11	15.300	15.450	15.080	15.380	15.380	1,595,446
2024-11-08	15.050	15.400	14.870	15.170	15.170	2,553,555
2024-11-07	14.610	14.990	14.490	14.930	14.930	1,466,254
2024-11-06	14.580	14.730	14.460	14.580	14.580	1,132,900
2024-11-05	14.510	14.610	14.410	14.580	14.580	1,280,500
2024-11-04	14.350	14.530	14.140	14.490	14.490	1,133,402
2024-11-01	14.850	14.860	14.010	14.200	14.200	1,759,948
2024-10-31	14.690	14.890	14.450	14.820	14.820	1,398,831
2024-10-30	14.320	14.740	14.310	14.620	14.620	2,094,231
2024-10-29	14.880	15.200	14.370	14.370	14.370	2,150,260

← NewerPage 8 of 21 · 1,217 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.