Sichuan Langsha Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.450	14.940	14.420	14.910	14.910	1,985,912
2024-10-25	14.190	14.510	14.170	14.400	14.400	1,520,840
2024-10-24	14.030	14.200	13.900	14.120	14.120	1,471,600
2024-10-23	13.940	14.190	13.810	14.030	14.030	1,482,712
2024-10-22	13.780	13.950	13.710	13.930	13.930	1,387,700
2024-10-21	13.810	14.030	13.620	13.810	13.810	1,806,064
2024-10-18	13.420	13.980	13.380	13.810	13.810	2,174,300
2024-10-17	13.730	14.380	13.390	13.540	13.540	2,085,960
2024-10-16	13.300	13.730	13.140	13.600	13.600	1,853,600
2024-10-15	13.280	13.530	13.040	13.280	13.280	1,181,000
2024-10-14	13.160	13.390	13.010	13.320	13.320	1,176,300
2024-10-11	13.430	13.780	13.080	13.140	13.140	1,493,200
2024-10-10	13.480	13.700	13.110	13.540	13.540	2,024,100
2024-10-09	14.150	14.490	13.190	13.420	13.420	3,339,631
2024-10-08	15.160	15.180	13.800	14.500	14.500	4,867,349
2024-09-30	13.000	13.850	12.620	13.800	13.800	3,839,028
2024-09-27	12.210	12.700	12.190	12.620	12.620	1,209,700
2024-09-26	11.880	12.200	11.810	12.190	12.190	1,657,010
2024-09-25	11.890	12.050	11.770	11.900	11.900	1,623,531
2024-09-24	11.580	11.850	11.520	11.800	11.800	1,290,700
2024-09-23	11.440	11.610	11.370	11.540	11.540	508,700
2024-09-20	11.580	11.630	11.380	11.500	11.500	566,000
2024-09-19	11.280	11.640	11.110	11.600	11.600	1,072,800
2024-09-18	11.420	11.470	11.060	11.260	11.260	931,300
2024-09-13	11.590	11.670	11.380	11.410	11.410	782,100
2024-09-12	11.630	11.740	11.580	11.620	11.620	447,100
2024-09-11	11.610	11.810	11.560	11.620	11.620	772,300
2024-09-10	11.610	11.750	11.560	11.720	11.720	671,000
2024-09-09	11.550	11.720	11.410	11.650	11.650	348,200
2024-09-06	11.780	11.810	11.580	11.580	11.580	549,900
2024-09-05	11.560	11.770	11.560	11.770	11.770	480,500
2024-09-04	11.730	11.730	11.540	11.630	11.630	512,600
2024-09-03	11.720	11.810	11.660	11.760	11.760	466,900
2024-09-02	11.810	11.890	11.710	11.720	11.720	755,800
2024-08-30	11.820	11.950	11.720	11.820	11.820	1,306,000
2024-08-29	11.530	11.780	11.470	11.750	11.750	672,740
2024-08-28	11.450	11.710	11.330	11.630	11.630	620,303
2024-08-27	11.620	11.660	11.400	11.470	11.470	672,200
2024-08-26	11.220	11.670	11.220	11.570	11.570	863,400
2024-08-23	11.480	11.570	11.240	11.400	11.400	1,200,300
2024-08-22	11.880	11.880	11.550	11.560	11.560	989,200
2024-08-21	11.780	11.780	11.450	11.650	11.650	579,100
2024-08-20	12.090	12.100	11.500	11.610	11.610	1,221,800
2024-08-19	11.790	11.830	11.640	11.820	11.820	830,300
2024-08-16	11.840	11.880	11.670	11.710	11.710	700,100
2024-08-15	11.700	11.920	11.660	11.830	11.830	857,900
2024-08-14	11.860	11.970	11.670	11.820	11.820	1,203,202
2024-08-13	11.830	12.300	11.660	11.930	11.930	1,808,900
2024-08-12	11.830	11.860	11.600	11.810	11.810	956,400
2024-08-09	11.860	11.890	11.690	11.690	11.690	796,100
2024-08-08	11.650	11.820	11.620	11.790	11.790	715,800
2024-08-07	11.760	11.900	11.650	11.740	11.740	882,200
2024-08-06	11.530	11.800	11.500	11.710	11.710	1,003,100
2024-08-05	11.700	11.870	11.450	11.460	11.460	1,053,600
2024-08-02	11.660	11.820	11.600	11.700	11.700	894,000
2024-08-01	11.900	11.910	11.700	11.730	11.730	885,900
2024-07-31	11.550	11.820	11.450	11.810	11.810	1,085,300
2024-07-30	11.450	11.580	11.390	11.560	11.560	578,900
2024-07-29	11.640	11.640	11.360	11.530	11.530	544,000
2024-07-26	11.300	11.540	11.270	11.520	11.520	780,501

← NewerPage 9 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.