Shanxi LuAn Environmental Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.060 | 21.330 | 20.400 | 20.760 | 20.760 | 36,377,615 |
| 2024-04-23 | 21.400 | 21.920 | 21.030 | 21.240 | 21.240 | 40,016,351 |
| 2024-04-22 | 23.510 | 23.800 | 21.820 | 21.870 | 21.870 | 61,871,402 |
| 2024-04-19 | 23.200 | 24.620 | 23.120 | 23.820 | 23.820 | 57,050,997 |
| 2024-04-18 | 23.870 | 25.000 | 23.400 | 23.990 | 23.990 | 61,762,066 |
| 2024-04-17 | 22.770 | 23.290 | 22.600 | 23.180 | 23.180 | 39,310,760 |
| 2024-04-16 | 22.480 | 23.680 | 22.350 | 23.030 | 23.030 | 64,599,899 |
| 2024-04-15 | 21.780 | 22.480 | 21.530 | 22.470 | 22.470 | 41,884,398 |
| 2024-04-12 | 21.980 | 22.140 | 21.500 | 21.770 | 21.770 | 35,440,491 |
| 2024-04-11 | 21.150 | 22.690 | 21.100 | 22.140 | 22.140 | 54,360,122 |
| 2024-04-10 | 20.420 | 21.740 | 20.400 | 21.400 | 21.400 | 52,948,127 |
| 2024-04-09 | 20.750 | 20.980 | 20.150 | 20.440 | 20.440 | 37,124,012 |
| 2024-04-08 | 21.270 | 21.520 | 20.610 | 20.780 | 20.780 | 45,498,060 |
| 2024-04-03 | 20.500 | 21.450 | 20.490 | 21.410 | 21.410 | 46,491,606 |
| 2024-04-02 | 20.360 | 20.990 | 20.310 | 20.570 | 20.570 | 36,556,333 |
| 2024-04-01 | 20.450 | 20.870 | 20.150 | 20.450 | 20.450 | 36,925,480 |
| 2024-03-29 | 19.980 | 20.770 | 19.870 | 20.690 | 20.690 | 27,627,761 |
| 2024-03-28 | 20.040 | 20.280 | 19.900 | 20.050 | 20.050 | 29,951,688 |
| 2024-03-27 | 20.250 | 20.580 | 20.000 | 20.050 | 20.050 | 38,254,648 |
| 2024-03-26 | 21.450 | 21.610 | 20.060 | 20.450 | 20.450 | 69,493,674 |
| 2024-03-25 | 21.400 | 22.170 | 20.910 | 21.400 | 21.400 | 70,696,231 |
| 2024-03-22 | 22.560 | 22.980 | 22.520 | 22.690 | 22.690 | 32,460,660 |
| 2024-03-21 | 22.580 | 22.780 | 22.330 | 22.470 | 22.470 | 28,252,501 |
| 2024-03-20 | 22.510 | 22.960 | 22.260 | 22.670 | 22.670 | 45,105,650 |
| 2024-03-19 | 22.550 | 23.210 | 22.510 | 22.670 | 22.670 | 57,188,207 |
| 2024-03-18 | 23.160 | 23.310 | 22.400 | 22.620 | 22.620 | 58,670,472 |
| 2024-03-15 | 24.370 | 24.380 | 22.830 | 23.580 | 23.580 | 57,064,463 |
| 2024-03-14 | 24.260 | 24.650 | 24.010 | 24.460 | 24.460 | 36,338,574 |
| 2024-03-13 | 24.580 | 24.750 | 23.970 | 24.420 | 24.420 | 36,611,435 |
| 2024-03-12 | 26.130 | 26.280 | 24.650 | 24.860 | 24.860 | 54,746,113 |
| 2024-03-11 | 27.690 | 27.850 | 25.940 | 26.380 | 26.380 | 43,240,342 |
| 2024-03-08 | 28.380 | 28.380 | 27.400 | 27.960 | 27.960 | 17,176,811 |
| 2024-03-07 | 27.970 | 28.580 | 27.900 | 28.190 | 28.190 | 16,852,789 |
| 2024-03-06 | 27.350 | 28.220 | 27.350 | 28.180 | 28.180 | 23,998,491 |
| 2024-03-05 | 27.500 | 27.760 | 27.040 | 27.400 | 27.400 | 17,452,930 |
| 2024-03-04 | 26.450 | 27.690 | 26.280 | 27.600 | 27.600 | 24,310,133 |
| 2024-03-01 | 25.780 | 26.800 | 25.740 | 26.530 | 26.530 | 22,688,848 |
| 2024-02-29 | 25.740 | 25.980 | 25.450 | 25.840 | 25.840 | 17,105,079 |
| 2024-02-28 | 25.920 | 26.450 | 25.230 | 26.000 | 26.000 | 20,295,156 |
| 2024-02-27 | 25.250 | 26.200 | 25.200 | 25.970 | 25.970 | 17,965,768 |
| 2024-02-26 | 25.590 | 26.600 | 25.100 | 25.470 | 25.470 | 31,011,742 |
| 2024-02-23 | 25.840 | 26.090 | 25.390 | 25.650 | 25.650 | 22,002,617 |
| 2024-02-22 | 24.410 | 25.920 | 24.310 | 25.890 | 25.890 | 35,155,873 |
| 2024-02-21 | 24.900 | 25.220 | 24.280 | 24.500 | 24.500 | 37,077,200 |
| 2024-02-20 | 25.180 | 25.460 | 24.750 | 25.040 | 25.040 | 20,415,730 |
| 2024-02-19 | 23.510 | 25.370 | 23.400 | 25.310 | 25.310 | 27,989,710 |
| 2024-02-08 | 23.800 | 23.800 | 23.260 | 23.610 | 23.610 | 16,402,338 |
| 2024-02-07 | 23.240 | 23.820 | 22.880 | 23.710 | 23.710 | 24,905,478 |
| 2024-02-06 | 23.850 | 23.960 | 22.980 | 23.290 | 23.290 | 29,159,395 |
| 2024-02-05 | 23.570 | 24.230 | 23.200 | 23.850 | 23.850 | 23,514,985 |
| 2024-02-02 | 23.500 | 23.880 | 23.100 | 23.610 | 23.610 | 17,682,354 |
| 2024-02-01 | 23.650 | 23.880 | 23.260 | 23.500 | 23.500 | 16,333,912 |
| 2024-01-31 | 23.390 | 24.190 | 23.180 | 23.700 | 23.700 | 23,875,869 |
| 2024-01-30 | 23.490 | 23.770 | 23.220 | 23.370 | 23.370 | 15,256,602 |
| 2024-01-29 | 23.460 | 23.830 | 23.290 | 23.480 | 23.480 | 12,877,480 |
| 2024-01-26 | 23.310 | 23.520 | 23.070 | 23.450 | 23.450 | 14,322,313 |
| 2024-01-25 | 22.530 | 23.390 | 22.500 | 23.350 | 23.350 | 23,260,022 |
| 2024-01-24 | 21.990 | 22.520 | 21.890 | 22.450 | 22.450 | 19,764,739 |
| 2024-01-23 | 21.250 | 22.140 | 21.150 | 21.910 | 21.910 | 17,800,957 |
| 2024-01-22 | 21.700 | 21.980 | 21.150 | 21.280 | 21.280 | 16,276,937 |
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.