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
2023-02-01	19.730	19.920	19.490	19.640	16.768	24,465,688
2023-01-31	19.780	20.070	19.600	19.800	16.905	25,503,500
2023-01-30	20.850	20.950	19.580	19.690	16.811	44,252,059
2023-01-20	20.510	21.080	20.490	20.830	17.784	66,738,690
2023-01-19	19.920	19.920	19.840	19.920	17.007	19,523,999
2023-01-18	18.160	18.300	18.050	18.110	15.462	13,630,474
2023-01-17	18.180	18.430	17.890	18.030	15.394	19,699,576
2023-01-16	18.620	18.620	18.260	18.370	15.684	17,921,031
2023-01-13	18.580	18.800	18.400	18.620	15.897	24,273,056
2023-01-12	18.110	18.590	17.730	18.570	15.855	37,216,827
2023-01-11	16.970	18.250	16.770	18.130	15.479	41,297,423
2023-01-10	16.950	17.050	16.610	16.820	14.360	13,282,330
2023-01-09	16.850	17.140	16.450	17.020	14.531	17,760,007
2023-01-06	16.510	16.850	16.460	16.760	14.309	12,972,456
2023-01-05	16.360	16.690	16.280	16.550	14.130	20,187,670
2023-01-04	16.840	16.850	16.250	16.300	13.917	22,089,835
2023-01-03	16.700	17.050	16.600	16.900	14.429	14,072,138
2022-12-30	16.920	17.170	16.810	16.850	14.386	13,293,774
2022-12-29	17.120	17.120	16.600	16.730	14.284	16,797,107
2022-12-28	17.330	17.460	17.080	17.190	14.676	10,685,072
2022-12-27	16.940	17.580	16.850	17.460	14.907	13,375,062
2022-12-26	17.090	17.090	16.760	16.950	14.471	12,915,325
2022-12-23	17.070	17.250	16.600	17.180	14.668	13,126,672
2022-12-22	17.700	17.870	17.050	17.120	14.617	14,152,995
2022-12-21	17.750	17.910	17.550	17.680	15.095	9,770,331
2022-12-20	17.670	17.940	17.470	17.650	15.069	10,606,774
2022-12-19	18.080	18.100	17.640	17.750	15.154	16,493,585
2022-12-16	18.040	18.480	18.000	18.240	15.573	17,205,039
2022-12-15	18.500	18.560	17.800	18.140	15.487	19,155,984
2022-12-14	18.350	18.750	18.100	18.500	15.795	18,273,820
2022-12-13	18.490	18.640	18.210	18.310	15.633	12,287,251
2022-12-12	18.580	19.530	18.270	18.330	15.650	31,207,030
2022-12-09	18.750	18.950	18.550	18.580	15.863	20,233,188
2022-12-08	18.450	18.710	18.220	18.590	15.872	21,575,949
2022-12-07	18.900	19.050	18.330	18.450	15.752	26,195,556
2022-12-06	18.650	19.030	18.510	18.890	16.128	17,047,885
2022-12-05	19.000	19.180	18.680	18.800	16.051	20,711,553
2022-12-02	18.780	18.980	18.600	18.800	16.051	15,866,725
2022-12-01	19.050	19.440	18.730	18.910	16.145	30,827,197
2022-11-30	18.570	19.430	18.510	19.070	16.281	42,463,943
2022-11-29	18.230	18.660	18.170	18.570	15.855	37,928,171
2022-11-28	17.700	18.260	17.690	18.020	15.385	32,089,614
2022-11-25	17.090	18.330	16.900	18.290	15.616	49,082,051
2022-11-24	16.770	17.450	16.560	17.140	14.634	31,509,645
2022-11-23	16.720	16.880	16.530	16.690	14.249	24,077,542
2022-11-22	17.010	17.080	16.490	16.630	14.198	31,851,746
2022-11-21	16.850	17.230	16.700	17.000	14.514	20,312,525
2022-11-18	17.370	17.730	17.000	17.080	14.582	37,302,004
2022-11-17	18.420	18.450	17.240	17.380	14.839	51,087,129
2022-11-16	18.200	18.700	18.120	18.550	15.838	35,118,890
2022-11-15	17.670	18.200	17.430	18.060	15.419	30,827,046
2022-11-14	17.980	18.900	17.460	17.730	15.137	65,311,129
2022-11-11	17.600	18.000	17.200	17.900	15.283	42,103,743
2022-11-10	16.870	17.500	16.620	17.320	14.787	24,442,903
2022-11-09	17.310	17.650	17.000	17.110	14.608	27,077,025
2022-11-08	17.220	17.650	17.210	17.460	14.907	36,226,479
2022-11-07	16.680	17.700	16.650	17.280	14.753	48,179,237
2022-11-04	16.010	16.860	15.980	16.700	14.258	48,215,555
2022-11-03	16.030	16.380	15.710	16.000	13.660	34,834,913
2022-11-02	16.080	16.340	15.950	16.070	13.720	43,412,822

← NewerPage 16 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.