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
2026-04-17	13.570	13.690	13.290	13.360	13.360	18,195,134
2026-04-16	13.300	13.590	13.300	13.550	13.550	21,250,698
2026-04-15	13.180	13.470	12.940	13.370	13.370	28,430,988
2026-04-14	13.440	13.560	12.970	13.220	13.220	27,977,859
2026-04-13	13.490	13.690	13.410	13.560	13.560	17,774,700
2026-04-10	13.000	13.740	12.950	13.360	13.360	30,356,376
2026-04-09	13.180	13.290	13.030	13.050	13.050	22,728,560
2026-04-08	13.150	13.240	12.810	13.170	13.170	40,939,134
2026-04-07	13.050	13.500	12.870	13.400	13.400	22,999,417
2026-04-03	13.610	13.650	12.940	13.050	13.050	24,160,002
2026-04-02	13.390	13.800	13.370	13.690	13.690	21,954,999
2026-04-01	13.500	13.700	13.140	13.420	13.420	29,849,882
2026-03-31	14.570	14.950	13.520	13.550	13.550	52,043,632
2026-03-30	14.250	14.770	14.130	14.530	14.530	41,375,175
2026-03-27	14.080	14.380	13.930	14.150	14.150	29,160,000
2026-03-26	13.890	14.340	13.810	14.260	14.260	43,177,682
2026-03-25	14.400	14.400	13.800	13.950	13.950	53,449,949
2026-03-24	14.750	15.090	14.420	14.650	14.650	47,156,921
2026-03-23	14.970	15.600	14.680	14.920	14.920	63,574,776
2026-03-20	14.450	14.830	14.280	14.640	14.640	27,697,186
2026-03-19	14.580	14.860	14.280	14.670	14.670	42,858,333
2026-03-18	14.300	14.660	14.040	14.280	14.280	28,521,803
2026-03-17	14.610	14.860	14.330	14.350	14.350	25,216,387
2026-03-16	15.320	15.400	14.570	14.670	14.670	39,247,727
2026-03-13	15.580	15.590	15.160	15.200	15.200	45,044,061
2026-03-12	14.750	15.650	14.410	15.400	15.400	83,676,284
2026-03-11	14.300	14.660	14.130	14.530	14.530	38,557,317
2026-03-10	13.980	14.600	13.980	14.350	14.350	57,116,131
2026-03-09	14.720	15.380	14.500	14.680	14.680	137,156,704
2026-03-06	14.230	14.250	13.770	14.020	14.020	44,604,590
2026-03-05	14.470	14.470	14.000	14.310	14.310	40,121,169
2026-03-04	14.700	14.710	14.220	14.530	14.530	50,104,076
2026-03-03	15.000	15.500	14.470	14.930	14.930	92,121,904
2026-03-02	15.220	15.440	14.700	14.850	14.850	76,352,544
2026-02-27	14.180	14.950	14.160	14.890	14.890	50,053,000
2026-02-26	14.280	14.520	14.070	14.160	14.160	23,907,906
2026-02-25	14.260	14.710	14.230	14.370	14.370	41,009,426
2026-02-24	13.900	14.500	13.860	14.360	14.360	46,501,154
2026-02-13	13.990	14.210	13.840	13.850	13.850	30,586,952
2026-02-12	14.160	14.290	13.920	14.220	14.220	42,347,708
2026-02-11	13.550	14.320	13.370	14.150	14.150	62,290,238
2026-02-10	13.260	13.900	13.020	13.670	13.670	56,355,670
2026-02-09	13.300	13.470	13.180	13.260	13.260	34,363,752
2026-02-06	13.200	13.510	13.100	13.370	13.370	34,925,479
2026-02-05	13.750	13.940	13.250	13.390	13.390	65,876,043
2026-02-04	12.870	13.970	12.830	13.970	13.970	94,868,132
2026-02-03	12.660	12.880	12.420	12.700	12.700	30,864,085
2026-02-02	13.390	13.480	12.560	12.570	12.570	54,463,880
2026-01-30	13.950	14.480	13.460	13.630	13.630	65,276,375
2026-01-29	13.890	14.220	13.720	13.930	13.930	74,622,243
2026-01-28	12.830	14.100	12.820	13.990	13.990	99,088,127
2026-01-27	13.180	13.180	12.760	12.870	12.870	33,906,841
2026-01-26	12.800	13.330	12.680	13.200	13.200	46,669,427
2026-01-23	13.010	13.020	12.800	12.950	12.950	23,872,538
2026-01-22	12.840	13.150	12.800	13.030	13.030	32,006,677
2026-01-21	12.800	13.050	12.560	12.860	12.860	30,266,116
2026-01-20	12.580	12.920	12.540	12.880	12.880	35,007,741
2026-01-19	12.450	12.670	12.380	12.650	12.650	26,233,268
2026-01-16	12.600	12.660	12.360	12.440	12.440	22,175,368
2026-01-15	12.640	12.750	12.420	12.540	12.540	21,898,885

← NewerPage 3 of 21 · 1,214 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.