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
2023-10-26	19.360	19.360	18.520	18.900	18.900	19,548,541
2023-10-25	19.000	19.630	19.000	19.380	19.380	34,294,384
2023-10-24	18.390	18.900	18.390	18.810	18.810	13,980,582
2023-10-23	18.520	18.800	18.250	18.390	18.390	13,263,796
2023-10-20	18.840	18.930	18.690	18.710	18.710	8,319,042
2023-10-19	19.000	19.070	18.670	18.800	18.800	11,314,767
2023-10-18	18.990	19.200	18.880	19.030	19.030	12,953,606
2023-10-17	18.840	19.040	18.620	18.990	18.990	12,644,296
2023-10-16	18.740	18.970	18.700	18.900	18.900	13,475,519
2023-10-13	18.510	18.900	18.450	18.730	18.730	10,038,163
2023-10-12	18.540	18.760	18.460	18.540	18.540	17,212,422
2023-10-11	18.690	18.930	18.490	18.610	18.610	13,838,946
2023-10-10	19.030	19.110	18.680	18.720	18.720	18,133,404
2023-10-09	18.860	19.320	18.800	19.090	19.090	16,121,181
2023-09-28	19.190	19.300	18.920	18.990	18.990	14,791,065
2023-09-27	19.290	19.310	18.790	18.860	18.860	14,932,312
2023-09-26	19.190	19.370	19.030	19.130	19.130	19,129,751
2023-09-25	19.200	19.590	19.180	19.240	19.240	20,490,336
2023-09-22	19.310	19.400	18.960	19.130	19.130	29,133,195
2023-09-21	19.150	19.480	19.150	19.330	19.330	18,180,181
2023-09-20	19.250	19.360	19.070	19.250	19.250	15,010,187
2023-09-19	19.240	19.580	19.190	19.370	19.370	22,767,979
2023-09-18	19.170	19.300	18.850	19.230	19.230	22,706,209
2023-09-15	19.300	19.340	18.950	19.070	19.070	25,196,060
2023-09-14	18.540	19.310	18.420	19.170	19.170	52,263,418
2023-09-13	18.120	18.800	18.090	18.540	18.540	30,657,365
2023-09-12	18.400	18.520	18.030	18.090	18.090	17,626,878
2023-09-11	18.320	18.690	18.160	18.240	18.240	28,185,050
2023-09-08	18.310	18.560	18.190	18.220	18.220	28,241,739
2023-09-07	18.050	18.600	18.010	18.400	18.400	41,887,406
2023-09-06	17.850	18.150	17.600	18.060	18.060	33,403,975
2023-09-05	17.680	18.050	17.650	17.870	17.870	37,954,245
2023-09-04	17.380	18.000	17.380	17.750	17.750	58,917,135
2023-09-01	16.420	17.180	16.390	17.130	17.130	58,636,492
2023-08-31	16.230	16.420	16.180	16.280	16.280	11,904,909
2023-08-30	16.180	16.360	16.110	16.280	16.280	18,946,839
2023-08-29	16.050	16.250	15.960	16.150	16.150	17,703,117
2023-08-28	16.360	16.440	16.070	16.120	16.120	29,626,369
2023-08-25	16.020	16.030	15.640	15.700	15.700	17,219,315
2023-08-24	15.980	16.160	15.810	16.010	16.010	15,853,800
2023-08-23	15.480	16.210	15.460	15.980	15.980	45,844,231
2023-08-22	15.250	15.580	15.130	15.540	15.540	16,770,321
2023-08-21	15.500	15.520	15.210	15.240	15.240	18,354,154
2023-08-18	15.700	15.770	15.410	15.570	15.570	34,957,911
2023-08-17	16.160	16.220	15.890	16.090	16.090	14,398,494
2023-08-16	16.210	16.300	16.160	16.230	16.230	8,780,922
2023-08-15	16.100	16.400	16.090	16.230	16.230	18,081,504
2023-08-14	16.020	16.090	15.790	16.080	16.080	14,373,103
2023-08-11	16.200	16.380	15.950	16.060	16.060	22,815,926
2023-08-10	15.870	16.370	15.850	16.290	16.290	26,516,973
2023-08-09	15.990	16.000	15.760	15.830	15.830	12,013,520
2023-08-08	15.740	16.060	15.730	15.980	15.980	19,728,142
2023-08-07	15.800	15.910	15.710	15.750	15.750	14,449,976
2023-08-04	16.040	16.170	15.770	15.820	15.820	24,999,707
2023-08-03	15.880	16.040	15.860	16.000	16.000	15,509,741
2023-08-02	16.400	16.400	15.920	15.970	15.970	28,235,735
2023-08-01	16.400	16.430	16.260	16.340	16.340	22,122,802
2023-07-31	17.100	17.210	16.220	16.340	16.340	55,712,752
2023-07-28	16.700	17.090	16.580	17.040	17.040	13,373,603
2023-07-27	16.960	17.050	16.690	16.740	16.740	9,781,851

← NewerPage 13 of 21 · 1,215 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.