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
2026-07-16	15.300	15.480	14.690	14.960	14.960	30,258,823
2026-07-15	14.680	15.400	14.610	15.370	15.370	35,492,598
2026-07-14	14.500	15.040	14.350	14.860	14.860	34,483,517
2026-07-13	14.750	14.980	14.250	14.390	14.390	25,052,600
2026-07-10	14.430	15.020	14.150	14.830	14.830	35,023,451
2026-07-09	15.210	15.380	14.650	14.770	14.770	32,208,760
2026-07-08	14.920	15.990	14.800	15.360	15.360	51,222,626
2026-07-07	15.290	15.610	14.620	14.890	14.890	46,942,155
2026-07-06	14.690	15.250	14.500	15.150	15.150	43,557,991
2026-07-03	14.470	14.790	14.390	14.680	14.680	32,055,300
2026-07-02	14.400	14.920	14.200	14.360	14.360	45,335,755
2026-07-01	14.290	14.810	14.000	14.420	14.420	28,371,684
2026-06-30	14.780	14.780	14.050	14.280	14.280	26,904,003
2026-06-29	14.900	15.220	14.600	14.920	14.733	30,702,573
2026-06-26	15.800	15.850	14.860	14.900	14.713	37,181,700
2026-06-25	15.810	16.250	15.630	15.700	15.503	28,205,165
2026-06-24	16.390	16.600	15.840	16.020	15.819	37,431,287
2026-06-23	17.000	17.390	16.380	16.440	16.234	46,638,367
2026-06-22	16.700	17.270	16.410	17.060	16.846	41,869,191
2026-06-18	16.830	17.040	16.400	16.720	16.720	39,461,774
2026-06-17	17.500	17.550	16.840	16.990	16.990	27,050,048
2026-06-16	17.500	17.800	17.120	17.500	17.500	32,746,373
2026-06-15	17.670	17.890	16.940	17.600	17.600	54,840,594
2026-06-12	17.500	18.300	17.500	18.060	18.060	53,069,039
2026-06-11	17.930	18.460	17.520	17.830	17.830	38,895,596
2026-06-10	18.600	18.750	17.860	17.950	17.950	43,994,528
2026-06-09	18.500	18.810	17.750	18.600	18.600	45,356,590
2026-06-08	18.680	19.190	18.210	18.580	18.580	50,100,628
2026-06-05	19.000	19.450	18.680	18.800	18.800	52,589,059
2026-06-04	18.640	19.760	18.220	19.300	19.300	98,478,840
2026-06-03	17.240	19.190	17.240	19.000	19.000	82,354,011
2026-06-02	17.640	18.800	17.400	17.800	17.800	101,199,658
2026-06-01	16.320	17.600	16.110	17.600	17.600	66,868,266
2026-05-29	15.390	16.100	15.390	16.000	16.000	38,571,528
2026-05-28	15.080	16.110	15.080	15.610	15.610	41,366,198
2026-05-27	14.590	15.590	14.550	15.200	15.200	39,475,737
2026-05-26	14.900	15.020	14.220	14.680	14.680	32,227,674
2026-05-25	14.930	15.420	14.760	14.900	14.900	50,449,149
2026-05-22	14.360	14.580	13.990	14.120	14.120	26,990,164
2026-05-21	14.860	14.980	14.330	14.350	14.350	32,097,306
2026-05-20	15.180	15.380	14.810	14.930	14.930	20,512,785
2026-05-19	15.260	15.450	15.070	15.200	15.200	21,526,612
2026-05-18	15.150	15.640	14.980	15.420	15.420	32,265,843
2026-05-15	14.930	15.650	14.700	15.150	15.150	45,460,353
2026-05-14	15.020	15.220	14.810	14.810	14.810	19,551,292
2026-05-13	15.220	15.400	14.940	15.050	15.050	26,313,212
2026-05-12	15.550	15.830	15.000	15.250	15.250	31,151,383
2026-05-11	15.430	15.940	15.370	15.580	15.580	38,614,694
2026-05-08	15.700	15.840	15.220	15.350	15.350	29,568,517
2026-05-07	16.180	16.200	15.580	15.720	15.720	41,896,185
2026-05-06	16.080	16.450	15.710	16.370	16.370	48,061,654
2026-04-30	16.150	16.440	15.890	16.160	16.160	42,589,948
2026-04-29	15.690	16.460	15.670	16.200	16.200	51,486,573
2026-04-28	15.010	15.900	14.910	15.830	15.830	52,551,679
2026-04-27	14.620	15.100	14.410	14.950	14.950	35,061,626
2026-04-24	14.350	14.620	14.250	14.450	14.450	23,598,098
2026-04-23	13.750	14.550	13.730	14.380	14.380	36,666,402
2026-04-22	13.810	14.100	13.700	13.790	13.790	16,530,868
2026-04-21	13.320	13.930	13.310	13.880	13.880	37,705,472
2026-04-20	13.310	13.500	13.030	13.350	13.350	29,471,163

← NewerPage 2 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.