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
2022-08-01	13.770	14.020	13.530	13.910	11.876	29,974,174
2022-07-29	14.390	14.650	13.750	13.770	11.756	39,306,789
2022-07-28	14.140	14.440	13.990	14.400	12.294	46,536,001
2022-07-27	13.690	14.040	13.530	13.940	11.902	28,877,911
2022-07-26	13.470	13.810	13.400	13.740	11.731	25,220,802
2022-07-25	13.550	13.770	13.460	13.530	11.552	25,158,128
2022-07-22	13.410	13.620	13.390	13.470	11.500	22,900,320
2022-07-21	14.030	14.050	13.500	13.510	11.534	47,878,553
2022-07-20	14.330	14.480	14.110	14.170	12.098	28,167,309
2022-07-19	14.430	14.500	14.190	14.380	12.277	27,332,784
2022-07-18	13.990	14.470	13.900	14.400	12.294	40,360,459
2022-07-15	13.860	14.500	13.790	13.810	11.791	47,805,948
2022-07-14	14.300	14.350	13.840	13.910	11.876	49,744,973
2022-07-13	13.700	13.820	13.460	13.810	11.791	26,994,870
2022-07-12	13.760	13.980	13.620	13.850	11.825	31,553,597
2022-07-11	13.930	13.940	13.530	13.700	11.697	44,885,150
2022-07-08	14.530	14.610	14.030	14.040	11.987	30,683,532
2022-07-07	14.250	14.480	13.900	14.320	12.226	36,964,035
2022-07-06	14.950	14.950	14.080	14.290	12.200	61,023,373
2022-07-05	14.820	15.390	14.790	15.350	13.105	61,049,177
2022-07-04	14.810	15.090	14.500	14.630	12.491	37,836,872
2022-07-01	14.410	15.090	14.100	14.890	12.713	57,510,999
2022-06-30	14.580	14.880	14.530	14.620	12.482	35,213,504
2022-06-29	14.700	15.150	14.580	14.680	12.533	61,088,687
2022-06-28	14.370	14.640	14.220	14.600	12.465	48,175,062
2022-06-27	13.700	14.450	13.680	14.340	12.243	58,874,314
2022-06-24	13.670	13.810	13.450	13.680	11.680	42,406,474
2022-06-23	14.030	14.360	13.770	14.350	11.677	53,895,755
2022-06-22	14.480	14.570	13.940	14.010	11.400	53,230,480
2022-06-21	14.300	14.480	14.160	14.390	11.710	46,466,658
2022-06-20	15.060	15.060	14.290	14.310	11.645	86,162,819
2022-06-17	15.780	15.940	15.320	15.560	12.662	69,701,067
2022-06-16	16.600	16.840	15.570	15.830	12.881	80,456,953
2022-06-15	17.020	17.350	16.710	16.720	13.606	47,912,865
2022-06-14	16.700	17.260	16.620	17.150	13.956	55,444,401
2022-06-13	17.140	17.580	16.720	17.000	13.833	51,669,531
2022-06-10	16.700	17.600	16.630	17.400	14.159	52,901,702
2022-06-09	17.150	17.700	16.810	17.040	13.866	57,854,528
2022-06-08	16.700	17.200	16.510	17.180	13.980	58,430,908
2022-06-07	16.150	16.910	15.930	16.470	13.402	46,652,117
2022-06-06	15.540	16.450	15.530	16.280	13.248	60,426,948
2022-06-02	16.020	16.060	15.410	15.430	12.556	47,429,212
2022-06-01	15.730	16.320	15.480	16.210	13.191	42,969,587
2022-05-31	16.100	16.240	15.350	15.930	12.963	41,313,477
2022-05-30	15.870	16.010	15.270	15.830	12.881	43,145,189
2022-05-27	15.850	16.150	15.630	15.760	12.824	51,122,858
2022-05-26	15.060	15.890	14.940	15.850	12.898	64,766,356
2022-05-25	14.660	15.220	14.510	15.040	12.239	47,697,084
2022-05-24	14.700	15.380	14.580	14.600	11.881	59,883,193
2022-05-23	14.700	15.130	14.560	14.770	12.019	59,989,605
2022-05-20	13.710	14.820	13.710	14.700	11.962	94,503,820
2022-05-19	13.280	13.720	13.110	13.690	11.140	38,348,708
2022-05-18	13.940	14.080	13.600	13.660	11.116	44,892,432
2022-05-17	14.050	14.340	13.670	14.140	11.506	65,685,582
2022-05-16	13.500	13.930	13.320	13.910	11.319	74,341,881
2022-05-13	13.130	13.460	13.080	13.320	10.839	45,143,793
2022-05-12	13.800	13.870	12.940	13.130	10.684	74,391,774
2022-05-11	13.170	14.000	13.130	13.920	11.327	76,684,552
2022-05-10	13.620	13.620	12.960	13.250	10.782	85,249,385
2022-05-09	14.130	14.210	13.400	14.090	11.466	56,416,811

← NewerPage 18 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.