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
2023-07-27	16.960	17.050	16.690	16.740	16.740	9,781,851
2023-07-26	16.990	17.350	16.860	16.910	16.910	18,378,819
2023-07-25	16.560	17.260	16.560	16.920	16.920	27,586,520
2023-07-24	16.740	16.740	16.430	16.460	16.460	11,087,222
2023-07-21	17.200	17.240	16.660	16.740	16.740	18,258,025
2023-07-20	16.970	17.430	16.960	17.240	17.240	21,475,697
2023-07-19	16.700	17.040	16.670	16.880	16.880	8,874,529
2023-07-18	16.980	16.990	16.780	16.830	16.830	7,942,577
2023-07-17	17.010	17.040	16.750	16.940	16.940	9,787,917
2023-07-14	17.040	17.250	17.010	17.170	17.170	7,965,327
2023-07-13	16.950	17.200	16.910	17.090	17.090	10,525,471
2023-07-12	17.080	17.140	16.880	16.990	16.990	8,663,876
2023-07-11	17.320	17.360	16.970	17.000	17.000	12,227,080
2023-07-10	17.410	17.540	17.250	17.250	17.250	11,651,319
2023-07-07	17.180	17.410	17.130	17.270	17.270	10,604,870
2023-07-06	17.290	17.360	17.130	17.270	17.270	11,598,041
2023-07-05	17.130	17.380	17.020	17.300	17.300	18,162,673
2023-07-04	17.060	17.160	16.920	17.130	17.130	17,054,608
2023-07-03	16.280	17.090	16.280	17.050	17.050	34,421,679
2023-06-30	15.870	16.420	15.840	16.320	16.320	20,142,433
2023-06-29	16.200	16.200	15.840	15.880	15.880	12,810,917
2023-06-28	15.790	16.250	15.780	16.170	16.170	17,578,321
2023-06-27	15.600	16.050	15.430	15.850	15.850	16,310,089
2023-06-26	15.980	15.980	15.510	15.590	15.590	19,754,768
2023-06-21	16.460	16.490	16.050	16.090	16.090	15,117,378
2023-06-20	16.590	16.640	16.240	16.290	16.290	14,205,081
2023-06-19	16.850	17.140	16.550	16.580	16.580	17,647,026
2023-06-16	16.810	17.390	16.710	16.830	16.830	29,970,344
2023-06-15	16.690	16.800	16.530	16.760	16.760	18,558,512
2023-06-14	16.500	16.930	16.480	16.690	16.690	25,821,056
2023-06-13	16.800	16.800	16.380	16.530	16.530	21,929,057
2023-06-12	16.710	16.800	16.550	16.700	16.700	32,123,997
2023-06-09	16.700	17.290	16.620	16.770	16.770	39,873,518
2023-06-08	16.440	16.930	16.380	16.730	16.730	38,912,035
2023-06-07	19.550	19.600	19.070	19.490	16.640	33,315,023
2023-06-06	19.590	19.910	19.410	19.690	16.811	24,572,922
2023-06-05	19.680	19.890	19.360	19.600	16.734	24,389,024
2023-06-02	19.080	19.820	19.070	19.760	16.871	33,292,354
2023-06-01	18.700	19.200	18.520	19.060	16.273	26,643,964
2023-05-31	19.300	19.300	18.590	18.700	15.966	38,264,131
2023-05-30	18.610	19.370	18.500	19.360	16.529	37,635,473
2023-05-29	18.670	18.910	18.240	18.770	16.025	30,514,755
2023-05-26	19.000	19.000	18.230	18.650	15.923	26,607,300
2023-05-25	19.520	19.610	18.940	19.150	16.350	25,621,694
2023-05-24	19.860	19.880	19.400	19.600	16.734	26,495,198
2023-05-23	20.390	20.500	19.890	19.950	17.033	24,631,250
2023-05-22	20.530	20.800	20.130	20.310	17.340	24,566,359
2023-05-19	20.760	20.950	20.420	20.730	17.699	18,479,332
2023-05-18	20.980	21.300	20.900	20.980	17.912	21,978,241
2023-05-17	20.990	21.190	20.650	20.980	17.912	15,662,725
2023-05-16	20.770	21.320	20.700	21.000	17.929	31,251,970
2023-05-15	20.220	20.780	20.000	20.740	17.707	29,226,613
2023-05-12	20.660	20.760	20.230	20.310	17.340	23,863,149
2023-05-11	20.610	20.970	20.400	20.870	17.818	30,895,382
2023-05-10	21.000	21.160	20.450	20.690	17.665	30,068,932
2023-05-09	20.660	21.980	20.660	21.000	17.929	58,920,529
2023-05-08	20.060	20.880	20.050	20.620	17.605	51,732,724
2023-05-05	20.090	20.320	19.820	20.000	17.075	29,769,069
2023-05-04	19.990	20.320	19.410	20.150	17.204	45,530,856
2023-04-28	19.850	20.620	19.750	20.150	17.204	43,322,310

← NewerPage 14 of 21 · 1,213 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.