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
2022-01-28	12.580	12.730	11.940	12.090	9.838	30,998,560
2022-01-27	12.740	13.040	12.510	12.580	10.237	29,615,352
2022-01-26	12.600	12.740	12.280	12.710	10.343	34,817,206
2022-01-25	13.390	13.390	12.500	12.540	10.204	55,651,760
2022-01-24	13.860	13.870	13.260	13.610	11.075	52,235,014
2022-01-21	13.500	14.130	13.380	13.990	11.384	68,554,987
2022-01-20	12.710	13.460	12.530	13.310	10.831	51,134,773
2022-01-19	12.890	13.350	12.750	12.840	10.448	61,213,323
2022-01-18	12.090	13.030	12.050	12.750	10.375	64,179,419
2022-01-17	11.950	12.370	11.880	12.180	9.911	39,782,910
2022-01-14	12.190	12.290	11.550	11.840	9.635	61,009,247
2022-01-13	11.790	12.540	11.790	12.310	10.017	89,212,762
2022-01-12	11.790	11.830	11.560	11.760	9.570	22,562,842
2022-01-11	11.750	11.830	11.600	11.780	9.586	27,296,573
2022-01-10	11.680	11.870	11.510	11.870	9.659	33,922,792
2022-01-07	11.400	11.680	11.360	11.570	9.415	33,251,477
2022-01-06	11.340	11.540	11.300	11.430	9.301	22,343,250
2022-01-05	11.660	11.850	11.320	11.340	9.228	36,405,378
2022-01-04	11.580	11.940	11.510	11.690	9.513	49,156,668
2021-12-31	11.240	11.430	11.190	11.310	9.203	22,727,715
2021-12-30	11.310	11.410	11.220	11.240	9.146	19,128,804
2021-12-29	11.310	11.640	11.250	11.330	9.220	25,168,139
2021-12-28	11.560	11.690	11.210	11.300	9.195	30,131,358
2021-12-27	11.670	12.000	11.650	11.670	9.496	21,210,688
2021-12-24	11.910	12.150	11.760	11.780	9.586	25,651,487
2021-12-23	11.810	12.070	11.720	11.970	9.740	29,415,938
2021-12-22	11.840	11.840	11.640	11.810	9.610	21,843,053
2021-12-21	11.670	11.940	11.630	11.800	9.602	27,132,115
2021-12-20	11.860	11.950	11.670	11.690	9.513	42,449,087
2021-12-17	12.500	12.550	12.080	12.190	9.919	65,249,267
2021-12-16	11.490	12.260	11.420	12.170	9.903	80,085,205
2021-12-15	11.150	11.670	11.020	11.420	9.293	50,870,291
2021-12-14	11.550	11.590	11.120	11.160	9.081	48,841,415
2021-12-13	11.310	11.660	11.280	11.590	9.431	57,413,424
2021-12-10	11.400	11.760	11.190	11.220	9.130	59,021,448
2021-12-09	11.520	11.710	11.380	11.400	9.277	48,882,634
2021-12-08	11.520	11.570	11.380	11.500	9.358	26,940,003
2021-12-07	11.470	11.600	11.340	11.580	9.423	31,333,681
2021-12-06	11.440	11.840	11.360	11.390	9.268	47,780,792
2021-12-03	11.030	12.030	10.780	11.560	9.407	83,522,292
2021-12-02	11.040	11.160	10.950	11.130	9.057	38,591,437
2021-12-01	10.860	11.090	10.710	11.080	9.016	34,336,125
2021-11-30	11.020	11.030	10.720	10.800	8.788	31,680,791
2021-11-29	10.650	11.050	10.610	10.950	8.910	28,317,203
2021-11-26	10.960	11.190	10.830	10.940	8.902	33,326,548
2021-11-25	11.400	11.550	11.020	11.130	9.057	38,443,270
2021-11-24	11.370	11.440	11.160	11.400	9.277	43,145,179
2021-11-23	11.080	11.340	10.990	11.230	9.138	36,680,511
2021-11-22	11.250	11.430	10.950	11.050	8.992	37,058,015
2021-11-19	10.850	11.160	10.810	11.100	9.032	39,394,370
2021-11-18	11.040	11.180	10.820	10.890	8.862	41,390,826
2021-11-17	10.640	10.920	10.540	10.880	8.853	38,611,991
2021-11-16	10.860	10.860	10.630	10.650	8.666	31,932,570
2021-11-15	10.950	11.050	10.690	10.840	8.821	34,059,783
2021-11-12	11.160	11.160	10.970	10.990	8.943	27,274,495
2021-11-11	11.110	11.330	11.020	11.210	9.122	38,410,416
2021-11-10	11.200	11.280	10.690	11.060	9.000	61,926,695
2021-11-09	11.740	11.750	11.360	11.450	9.317	42,009,038
2021-11-08	11.800	11.980	11.670	11.780	9.586	34,386,789
2021-11-05	12.540	12.540	11.720	11.770	9.578	50,381,332

← NewerPage 20 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.