Shanxi LuAn Environmental Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	15.870	15.990	15.560	15.570	15.570	13,147,798
2024-07-22	15.880	16.060	15.470	15.930	15.930	23,856,706
2024-07-19	15.990	16.080	15.850	15.940	15.940	9,930,623
2024-07-18	15.830	16.090	15.700	16.070	16.070	11,777,595
2024-07-17	16.210	16.240	15.760	15.890	15.890	14,404,140
2024-07-16	16.370	16.400	16.140	16.210	16.210	15,589,825
2024-07-15	15.970	16.540	15.680	16.370	16.370	28,054,399
2024-07-12	16.500	16.660	15.820	16.010	16.010	30,110,648
2024-07-11	16.690	16.760	16.310	16.540	16.540	23,092,935
2024-07-10	17.350	17.390	16.630	16.640	16.640	25,385,434
2024-07-09	17.320	17.530	17.060	17.490	17.490	15,319,580
2024-07-08	17.690	17.710	17.320	17.380	17.380	10,608,291
2024-07-05	17.670	17.670	17.670	17.670	17.670	0
2024-07-04	17.940	18.060	17.600	17.670	17.670	14,482,110
2024-07-03	18.450	18.560	17.860	17.880	17.880	15,233,100
2024-07-02	18.670	18.970	18.350	18.520	18.520	13,502,283
2024-07-01	18.130	18.890	18.060	18.720	18.720	17,927,313
2024-06-28	18.020	18.300	17.980	18.130	18.130	17,525,570
2024-06-27	18.450	18.540	18.050	18.080	18.080	16,331,105
2024-06-26	18.920	19.000	18.230	18.500	18.500	25,906,024
2024-06-25	19.340	19.390	18.900	19.010	19.010	17,467,195
2024-06-24	19.950	20.090	18.970	19.310	19.310	23,347,054
2024-06-21	20.050	20.300	19.720	20.050	20.050	13,071,449
2024-06-20	20.030	20.490	20.030	20.160	20.160	13,766,929
2024-06-19	20.190	20.430	20.060	20.080	20.080	16,154,976
2024-06-18	21.500	21.830	21.360	21.690	21.690	15,660,740
2024-06-17	22.150	22.220	21.300	21.440	21.440	25,363,206
2024-06-14	22.300	22.520	22.100	22.260	22.260	16,106,288
2024-06-13	22.550	22.640	22.050	22.300	22.300	14,112,601
2024-06-12	21.700	22.830	21.680	22.570	22.570	20,754,247
2024-06-11	22.130	22.250	21.740	21.770	21.770	18,705,736
2024-06-07	22.120	22.250	21.910	22.230	22.230	12,517,266
2024-06-06	21.970	22.290	21.930	22.040	22.040	22,672,400
2024-06-05	22.210	22.430	21.980	21.980	21.980	15,342,028
2024-06-04	22.550	22.650	22.010	22.250	22.250	18,304,383
2024-06-03	22.680	22.800	22.200	22.710	22.710	20,191,123
2024-05-31	22.690	23.030	22.530	22.680	22.680	18,115,930
2024-05-30	23.380	23.380	22.520	22.670	22.670	20,182,170
2024-05-29	22.950	23.640	22.870	23.390	23.390	16,386,443
2024-05-28	23.150	23.450	23.020	23.040	23.040	15,514,478
2024-05-27	23.000	23.880	22.890	23.150	23.150	27,654,699
2024-05-24	23.050	23.600	23.010	23.020	23.020	15,035,101
2024-05-23	23.300	23.550	23.020	23.210	23.210	18,874,375
2024-05-22	22.890	23.940	22.780	23.600	23.600	42,686,128
2024-05-21	22.750	22.880	22.500	22.770	22.770	18,760,207
2024-05-20	21.800	23.050	21.800	22.770	22.770	34,727,535
2024-05-17	21.520	21.830	21.300	21.790	21.790	13,502,953
2024-05-16	21.530	21.750	21.200	21.520	21.520	19,009,530
2024-05-15	21.440	21.720	21.210	21.540	21.540	15,922,787
2024-05-14	22.300	22.380	21.000	21.450	21.450	39,215,260
2024-05-13	22.750	22.800	21.870	22.190	22.190	29,065,476
2024-05-10	22.760	23.100	22.500	22.870	22.870	15,858,873
2024-05-09	22.900	23.000	22.610	22.770	22.770	17,732,834
2024-05-08	22.040	23.360	22.040	23.010	23.010	45,823,465
2024-05-07	21.600	22.120	21.460	22.070	22.070	28,038,087
2024-05-06	21.200	21.560	20.700	21.540	21.540	32,559,164
2024-04-30	20.900	21.400	20.850	21.140	21.140	26,304,371
2024-04-29	20.700	21.180	20.460	21.100	21.100	30,856,755
2024-04-26	21.200	21.580	20.530	20.880	20.880	37,291,318
2024-04-25	20.780	21.600	20.780	21.370	21.370	33,308,394

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	2.8500 CNY
2022-06-24	0.6730 CNY
2021-06-29	0.1940 CNY
2020-06-29	0.2390 CNY
2019-06-26	0.2680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.