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
2022-05-06	14.550	15.060	14.210	14.420	11.734	33,643,820
2022-05-05	15.550	15.800	14.750	15.000	12.206	54,987,324
2022-04-29	15.930	16.000	14.960	15.490	12.605	48,157,647
2022-04-28	14.800	16.440	14.800	16.080	13.085	48,010,706
2022-04-27	14.000	15.180	13.710	15.000	12.206	51,174,105
2022-04-26	16.000	16.010	14.540	14.540	11.832	51,426,530
2022-04-25	16.300	16.630	16.150	16.150	13.142	50,166,490
2022-04-22	16.650	18.030	16.480	17.940	14.598	48,257,156
2022-04-21	17.220	17.560	16.680	16.860	13.720	48,002,720
2022-04-20	18.180	18.500	16.990	17.020	13.850	49,903,868
2022-04-19	17.700	18.560	17.210	18.540	15.087	56,961,235
2022-04-18	17.400	18.550	17.200	17.330	14.102	54,626,354
2022-04-15	18.880	19.800	17.680	17.900	14.566	104,809,759
2022-04-14	16.710	18.200	16.500	18.000	14.647	59,008,336
2022-04-13	15.830	16.960	15.610	16.750	13.630	48,688,889
2022-04-12	15.980	16.470	15.410	15.830	12.881	39,162,066
2022-04-11	16.000	16.150	15.560	15.700	12.776	37,474,977
2022-04-08	16.030	16.680	15.700	16.470	13.402	34,559,139
2022-04-07	15.590	16.440	15.530	15.980	13.003	35,738,779
2022-04-06	16.230	16.480	15.300	15.730	12.800	37,071,552
2022-04-01	16.490	16.790	16.000	16.400	13.345	42,899,884
2022-03-31	16.320	16.700	15.820	16.600	13.508	38,087,818
2022-03-30	16.520	16.870	16.030	16.230	13.207	43,219,336
2022-03-29	16.180	16.980	16.160	16.750	13.630	45,653,769
2022-03-28	16.400	16.830	16.220	16.430	13.370	41,029,596
2022-03-25	16.830	16.940	16.000	16.270	13.239	43,168,920
2022-03-24	17.100	17.500	16.730	16.820	13.687	39,960,741
2022-03-23	16.810	17.140	16.250	16.840	13.703	42,170,563
2022-03-22	16.440	17.340	16.440	17.100	13.915	52,628,359
2022-03-21	16.100	17.040	15.670	16.400	13.345	59,803,898
2022-03-18	14.890	16.300	14.890	16.000	13.020	61,016,641
2022-03-17	14.450	15.130	13.710	14.900	12.125	74,951,362
2022-03-16	14.420	14.690	13.720	14.380	11.701	55,993,573
2022-03-15	15.880	15.880	14.360	14.360	11.685	59,624,198
2022-03-14	16.600	17.290	15.800	15.960	12.987	60,510,135
2022-03-11	16.450	17.440	16.120	17.000	13.833	62,869,528
2022-03-10	15.950	17.210	15.310	16.650	13.549	58,335,346
2022-03-09	15.480	16.800	15.480	16.380	13.329	82,302,114
2022-03-08	15.910	16.370	15.220	15.480	12.597	61,388,356
2022-03-07	16.600	17.310	15.960	16.230	13.207	67,547,311
2022-03-04	15.600	16.500	15.300	15.840	12.890	59,007,345
2022-03-03	15.040	16.000	14.960	15.650	12.735	55,521,772
2022-03-02	14.750	15.560	14.680	15.070	12.263	75,159,175
2022-03-01	14.000	14.650	13.700	14.550	11.840	56,015,137
2022-02-28	13.320	13.950	13.180	13.920	11.327	49,452,295
2022-02-25	13.740	13.910	13.000	13.220	10.758	54,665,093
2022-02-24	14.000	14.160	13.550	13.790	11.221	38,684,890
2022-02-23	14.370	14.430	13.770	14.230	11.579	45,477,397
2022-02-22	14.490	14.710	13.940	14.360	11.685	58,003,067
2022-02-21	13.760	14.820	13.740	14.650	11.921	99,500,318
2022-02-18	12.830	13.660	12.750	13.530	11.010	64,790,333
2022-02-17	12.620	12.940	12.430	12.860	10.465	27,591,722
2022-02-16	12.550	12.760	12.500	12.720	10.351	24,099,265
2022-02-15	12.880	12.890	12.430	12.580	10.237	36,586,381
2022-02-14	13.000	13.310	12.800	13.070	10.636	51,531,267
2022-02-11	12.650	13.410	12.550	12.990	10.570	67,726,819
2022-02-10	12.390	12.780	12.220	12.770	10.391	60,331,403
2022-02-09	12.840	13.350	12.500	12.570	10.229	76,828,251
2022-02-08	12.540	13.010	12.460	13.010	10.587	62,197,485
2022-02-07	11.750	12.260	11.500	12.140	9.879	50,025,296

← NewerPage 19 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.