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
2022-11-01	16.360	16.550	15.780	16.170	13.806	50,458,981
2022-10-31	15.980	17.010	15.890	16.790	14.335	104,880,954
2022-10-28	15.070	15.840	15.060	15.840	13.524	89,443,041
2022-10-27	14.350	14.710	14.220	14.400	12.294	24,716,525
2022-10-26	14.300	14.440	14.040	14.290	12.200	24,263,585
2022-10-25	14.380	14.570	14.030	14.280	12.192	22,883,008
2022-10-24	14.820	14.950	14.420	14.530	12.405	19,914,760
2022-10-21	14.710	15.050	14.530	14.740	12.585	21,706,157
2022-10-20	14.900	15.020	14.620	14.820	12.653	22,540,766
2022-10-19	15.090	15.440	14.830	15.060	12.858	29,453,773
2022-10-18	15.180	15.560	15.140	15.280	13.046	32,278,073
2022-10-17	15.650	15.650	14.380	15.440	13.182	75,476,544
2022-10-14	16.100	16.270	15.920	15.970	13.635	32,628,820
2022-10-13	17.020	17.100	15.740	15.970	13.635	49,901,858
2022-10-12	16.870	17.260	16.360	17.210	14.693	35,278,228
2022-10-11	16.870	17.090	16.500	17.010	14.523	33,855,072
2022-10-10	17.100	17.450	16.830	16.920	14.446	47,078,065
2022-09-30	16.430	17.120	16.430	16.880	14.412	37,938,107
2022-09-29	15.980	16.790	15.980	16.670	14.232	38,401,278
2022-09-28	15.950	16.160	15.600	15.730	13.430	24,039,163
2022-09-27	16.330	16.350	15.240	15.950	13.618	38,303,448
2022-09-26	16.380	16.700	16.010	16.100	13.746	31,349,875
2022-09-23	17.000	17.200	16.540	16.580	14.156	35,089,387
2022-09-22	16.450	17.090	16.420	17.000	14.514	41,423,548
2022-09-21	16.480	16.820	16.410	16.580	14.156	28,399,609
2022-09-20	16.370	16.900	16.080	16.650	14.215	30,724,708
2022-09-19	15.580	16.500	15.570	16.190	13.823	36,062,441
2022-09-16	16.510	16.730	15.700	15.760	13.455	45,302,600
2022-09-15	16.390	17.150	16.390	16.780	14.326	69,366,038
2022-09-14	16.000	16.430	15.900	16.080	13.729	27,788,586
2022-09-13	16.760	16.780	16.170	16.310	13.925	25,681,226
2022-09-09	16.570	16.790	16.240	16.670	14.232	26,286,525
2022-09-08	16.400	16.800	16.220	16.470	14.062	33,885,310
2022-09-07	16.860	17.050	16.700	16.810	14.352	35,177,955
2022-09-06	16.690	17.220	16.580	17.010	14.523	40,583,595
2022-09-05	16.150	16.900	15.910	16.780	14.326	48,068,052
2022-09-02	16.220	16.320	15.770	15.880	13.558	33,596,433
2022-09-01	15.870	16.620	15.790	16.280	13.899	43,078,512
2022-08-31	16.490	16.690	15.750	15.870	13.549	47,007,018
2022-08-30	17.350	17.400	16.390	16.690	14.249	63,457,556
2022-08-29	17.330	17.690	16.810	17.480	14.924	64,165,416
2022-08-26	17.050	17.630	16.760	17.420	14.873	85,651,971
2022-08-25	16.500	17.280	16.310	17.250	14.728	107,200,378
2022-08-24	15.860	16.650	15.860	16.330	13.942	108,512,459
2022-08-23	15.280	15.660	15.020	15.520	13.251	53,771,004
2022-08-22	14.950	15.300	14.860	15.280	13.046	45,277,835
2022-08-19	14.600	15.050	14.500	14.880	12.704	45,567,132
2022-08-18	14.520	14.710	14.260	14.460	12.346	21,129,750
2022-08-17	14.520	14.740	14.450	14.590	12.457	27,180,974
2022-08-16	14.460	14.630	14.260	14.470	12.354	28,228,792
2022-08-15	14.260	14.680	14.210	14.460	12.346	42,247,703
2022-08-12	13.970	14.320	13.960	14.200	12.124	30,078,815
2022-08-11	13.840	14.000	13.720	13.910	11.876	16,951,741
2022-08-10	13.900	14.140	13.670	13.750	11.739	28,518,743
2022-08-09	13.290	14.030	13.240	13.990	11.944	52,988,597
2022-08-08	12.870	13.280	12.730	13.250	11.313	27,763,550
2022-08-05	12.940	13.090	12.590	12.920	11.031	28,006,102
2022-08-04	13.330	13.330	12.800	13.010	11.108	33,791,032
2022-08-03	13.420	13.600	13.220	13.270	11.330	27,977,376
2022-08-02	13.610	13.700	12.970	13.420	11.458	39,859,814

← NewerPage 17 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.