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
2024-01-19	22.010	22.260	21.510	21.770	21.770	15,873,384
2024-01-18	22.310	22.320	21.430	22.120	22.120	20,924,007
2024-01-17	22.700	22.880	22.320	22.370	22.370	12,372,641
2024-01-16	22.910	22.910	22.500	22.740	22.740	14,459,800
2024-01-15	22.530	22.940	22.450	22.700	22.700	14,468,366
2024-01-12	22.600	22.700	22.240	22.600	22.600	15,602,891
2024-01-11	22.990	23.080	22.370	22.600	22.600	19,643,166
2024-01-10	23.260	23.400	22.900	23.100	23.100	12,723,811
2024-01-09	23.000	23.430	22.770	23.270	23.270	15,417,731
2024-01-08	23.350	23.400	22.830	23.090	23.090	16,175,318
2024-01-05	23.080	23.430	22.920	23.190	23.190	22,802,639
2024-01-04	23.000	23.250	22.750	23.060	23.060	22,088,278
2024-01-03	22.670	23.100	22.480	22.910	22.910	19,202,482
2024-01-02	21.990	22.970	21.960	22.730	22.730	23,179,757
2023-12-29	21.500	22.040	21.480	21.910	21.910	19,778,970
2023-12-28	22.580	22.690	21.530	21.680	21.680	34,840,948
2023-12-27	22.200	22.800	22.160	22.580	22.580	20,099,521
2023-12-26	23.190	23.350	22.020	22.050	22.050	28,391,859
2023-12-25	22.610	23.140	22.550	23.080	23.080	11,207,032
2023-12-22	22.730	23.190	22.630	22.710	22.710	15,651,609
2023-12-21	22.550	22.790	22.410	22.620	22.620	13,483,336
2023-12-20	22.640	22.880	22.550	22.620	22.620	16,514,885
2023-12-19	22.700	22.700	22.270	22.500	22.500	13,992,863
2023-12-18	22.400	22.770	22.340	22.590	22.590	8,732,043
2023-12-15	22.730	22.900	22.280	22.520	22.520	11,897,188
2023-12-14	22.680	22.880	22.460	22.730	22.730	12,533,788
2023-12-13	22.570	22.800	22.210	22.610	22.610	16,884,738
2023-12-12	22.520	22.640	22.130	22.570	22.570	17,343,945
2023-12-11	21.560	22.570	21.520	22.540	22.540	34,782,347
2023-12-08	21.800	22.170	21.340	21.340	21.340	36,520,327
2023-12-07	21.890	22.270	21.780	21.860	21.860	20,497,560
2023-12-06	22.000	22.160	21.700	21.930	21.930	19,697,249
2023-12-05	22.460	22.460	22.010	22.050	22.050	19,713,227
2023-12-04	22.000	22.650	21.900	22.500	22.500	21,873,714
2023-12-01	21.990	22.300	21.760	22.060	22.060	19,036,652
2023-11-30	21.860	21.950	21.580	21.870	21.870	15,032,913
2023-11-29	21.830	22.200	21.630	22.010	22.010	21,152,761
2023-11-28	21.880	21.890	21.350	21.780	21.780	19,784,939
2023-11-27	20.850	22.030	20.820	21.890	21.890	39,728,853
2023-11-24	20.370	20.840	20.370	20.610	20.610	15,812,111
2023-11-23	20.250	20.620	20.110	20.450	20.450	14,662,409
2023-11-22	20.400	20.720	20.210	20.270	20.270	18,700,673
2023-11-21	20.310	21.000	20.300	20.430	20.430	21,284,447
2023-11-20	20.470	20.500	20.180	20.370	20.370	12,128,694
2023-11-17	20.480	20.630	20.200	20.470	20.470	17,071,696
2023-11-16	20.060	20.750	19.940	20.580	20.580	21,869,201
2023-11-15	19.960	20.280	19.750	20.210	20.210	16,166,076
2023-11-14	19.910	20.120	19.670	19.850	19.850	10,894,863
2023-11-13	20.150	20.250	19.730	20.130	20.130	17,668,255
2023-11-10	19.600	20.260	19.450	20.130	20.130	31,142,138
2023-11-09	18.650	19.860	18.620	19.610	19.610	35,801,388
2023-11-08	18.810	18.810	18.410	18.650	18.650	14,964,122
2023-11-07	18.530	18.930	18.410	18.860	18.860	14,554,772
2023-11-06	19.160	19.200	18.380	18.560	18.560	28,225,683
2023-11-03	19.090	19.380	18.990	19.170	19.170	13,905,398
2023-11-02	18.950	19.190	18.810	18.920	18.920	9,616,911
2023-11-01	18.930	19.060	18.850	18.990	18.990	7,990,075
2023-10-31	18.550	19.150	18.550	19.000	19.000	17,835,267
2023-10-30	18.960	19.240	18.590	18.640	18.640	20,408,114
2023-10-27	18.780	19.310	18.710	18.980	18.980	20,586,647

← NewerPage 12 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.