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
2023-04-27	21.090	21.090	19.630	19.780	16.888	78,243,335
2023-04-26	18.550	19.330	18.470	19.170	16.367	22,304,034
2023-04-25	18.980	19.300	18.450	18.700	15.966	17,997,524
2023-04-24	19.490	19.590	18.840	18.980	16.205	23,270,978
2023-04-21	19.960	20.070	19.400	19.550	16.691	17,930,217
2023-04-20	20.380	20.410	19.710	20.060	17.127	23,673,646
2023-04-19	20.360	20.860	20.240	20.500	17.502	26,531,300
2023-04-18	19.290	20.730	19.290	20.590	17.579	47,729,538
2023-04-17	18.710	19.400	18.670	19.270	16.452	32,596,308
2023-04-14	18.990	19.050	18.650	18.730	15.991	23,793,422
2023-04-13	19.070	19.270	18.800	18.900	16.136	22,616,233
2023-04-12	19.470	19.750	19.170	19.220	16.410	25,662,578
2023-04-11	20.300	20.300	19.510	19.570	16.708	28,981,788
2023-04-10	20.420	20.590	20.200	20.240	17.280	17,233,665
2023-04-07	21.340	21.340	20.220	20.460	17.468	24,364,194
2023-04-06	21.730	21.880	21.100	21.210	18.109	17,373,104
2023-04-04	21.950	22.390	21.700	21.900	18.698	17,435,608
2023-04-03	21.990	22.560	21.810	22.190	18.945	19,481,797
2023-03-31	22.040	22.190	21.760	21.940	18.732	17,164,109
2023-03-30	20.790	22.160	20.700	22.120	18.885	29,603,111
2023-03-29	20.640	20.880	20.440	20.790	17.750	15,794,903
2023-03-28	20.490	20.920	20.370	20.540	17.537	16,842,341
2023-03-27	20.240	20.800	19.680	20.550	17.545	26,565,291
2023-03-24	20.180	20.450	19.780	20.370	17.391	23,163,838
2023-03-23	19.490	20.420	19.460	20.230	17.272	28,173,330
2023-03-22	19.300	19.850	19.200	19.600	16.734	17,918,317
2023-03-21	19.560	19.740	19.220	19.420	16.580	17,271,395
2023-03-20	19.600	19.980	19.290	19.340	16.512	21,566,928
2023-03-17	19.890	20.190	19.700	19.790	16.896	18,637,679
2023-03-16	20.320	20.400	19.610	19.750	16.862	24,723,083
2023-03-15	21.140	21.220	20.600	20.610	17.596	18,955,836
2023-03-14	21.550	21.590	20.800	20.850	17.801	26,534,730
2023-03-13	21.510	21.880	21.410	21.750	18.570	15,973,256
2023-03-10	22.080	22.200	21.400	21.530	18.382	16,369,520
2023-03-09	22.020	22.440	21.820	22.080	18.851	17,900,078
2023-03-08	22.060	22.180	21.750	22.040	18.817	13,950,458
2023-03-07	21.980	22.310	21.750	21.820	18.629	23,151,380
2023-03-06	22.550	22.660	21.650	21.860	18.663	29,131,482
2023-03-03	22.590	23.080	22.250	22.700	19.381	19,352,311
2023-03-02	22.300	23.120	22.180	22.580	19.278	17,942,631
2023-03-01	22.240	22.660	22.220	22.400	19.125	21,194,392
2023-02-28	22.860	22.910	22.230	22.300	19.039	21,490,157
2023-02-27	22.560	23.500	22.560	22.960	19.603	26,777,911
2023-02-24	22.480	22.720	22.170	22.490	19.201	18,070,010
2023-02-23	23.550	23.600	22.310	22.520	19.227	37,874,165
2023-02-22	22.350	23.270	22.280	22.930	19.577	31,643,755
2023-02-21	21.730	22.750	21.210	22.610	19.304	45,199,813
2023-02-20	20.150	21.150	20.150	21.110	18.023	45,306,731
2023-02-17	19.380	20.170	19.370	20.070	17.135	36,021,023
2023-02-16	19.850	19.900	19.260	19.380	16.546	13,499,406
2023-02-15	19.760	20.200	19.540	19.670	16.794	17,683,586
2023-02-14	19.780	20.110	19.480	19.760	16.871	15,160,033
2023-02-13	19.810	19.910	19.270	19.740	16.853	20,811,823
2023-02-10	20.230	20.350	19.680	19.750	16.862	23,883,473
2023-02-09	20.470	20.730	20.230	20.370	17.391	16,958,771
2023-02-08	20.800	20.920	20.600	20.620	17.605	15,074,169
2023-02-07	20.780	20.900	20.550	20.640	17.622	16,242,641
2023-02-06	20.340	20.870	20.300	20.650	17.630	19,404,741
2023-02-03	20.230	20.660	20.150	20.560	17.554	22,922,182
2023-02-02	19.570	20.680	19.490	20.320	17.349	33,335,991

← NewerPage 15 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.