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
2026-01-15	12.640	12.750	12.420	12.540	12.540	21,898,885
2026-01-14	12.930	12.960	12.570	12.640	12.640	39,661,254
2026-01-13	12.990	13.090	12.840	12.910	12.910	29,373,162
2026-01-12	13.010	13.270	12.890	13.060	13.060	38,803,416
2026-01-09	12.910	13.250	12.820	13.070	13.070	39,917,780
2026-01-08	13.290	13.530	12.950	13.230	13.230	81,896,803
2026-01-07	12.500	13.190	12.500	13.090	13.090	99,476,794
2026-01-06	11.910	12.240	11.870	12.190	12.190	35,374,166
2026-01-05	11.800	11.980	11.800	11.910	11.910	24,147,748
2025-12-31	11.850	11.890	11.740	11.800	11.800	14,997,170
2025-12-30	11.950	11.970	11.810	11.850	11.850	19,016,087
2025-12-29	11.920	12.110	11.900	11.980	11.980	25,763,321
2025-12-26	11.930	12.080	11.910	11.950	11.950	18,871,487
2025-12-25	12.000	12.010	11.870	12.000	12.000	16,121,504
2025-12-24	12.100	12.120	11.890	12.000	12.000	23,717,960
2025-12-23	12.210	12.240	12.050	12.100	12.100	17,266,540
2025-12-22	12.200	12.290	12.150	12.200	12.200	19,232,040
2025-12-19	12.220	12.270	12.130	12.200	12.200	18,196,511
2025-12-18	12.200	12.370	12.140	12.280	12.280	30,041,465
2025-12-17	11.960	12.100	11.900	12.050	12.050	20,797,233
2025-12-16	12.400	12.430	11.960	11.990	11.990	27,599,388
2025-12-15	12.280	12.610	12.210	12.470	12.470	35,254,061
2025-12-12	12.410	12.490	12.110	12.390	12.390	75,468,517
2025-12-11	12.530	12.620	12.400	12.430	12.430	23,285,650
2025-12-10	12.530	12.610	12.380	12.540	12.540	29,356,370
2025-12-09	12.920	12.920	12.450	12.510	12.510	32,419,897
2025-12-08	12.820	12.940	12.640	12.860	12.860	28,570,511
2025-12-05	13.180	13.190	12.750	12.930	12.930	33,558,150
2025-12-04	13.080	13.230	13.010	13.190	13.190	20,753,083
2025-12-03	13.080	13.240	13.020	13.080	13.080	22,720,537
2025-12-02	13.300	13.340	12.930	13.110	13.110	25,430,769
2025-12-01	13.050	13.340	13.020	13.300	13.300	34,844,312
2025-11-28	13.150	13.190	12.970	13.040	13.040	23,204,545
2025-11-27	12.930	13.250	12.930	13.180	13.180	22,527,270
2025-11-26	12.900	13.120	12.900	13.010	13.010	15,385,593
2025-11-25	13.100	13.160	13.000	13.100	13.100	18,483,014
2025-11-24	13.270	13.300	12.910	13.080	13.080	22,496,971
2025-11-21	13.360	13.360	13.040	13.170	13.170	32,154,530
2025-11-20	13.800	14.000	13.350	13.410	13.410	32,481,261
2025-11-19	13.910	14.100	13.660	13.970	13.970	23,922,356
2025-11-18	14.650	14.670	13.900	13.980	13.980	45,164,201
2025-11-17	14.740	15.000	14.560	14.810	14.810	28,212,413
2025-11-14	15.050	15.140	14.700	14.730	14.730	27,054,562
2025-11-13	14.900	15.340	14.800	15.090	15.090	34,825,130
2025-11-12	14.880	15.100	14.780	14.910	14.910	21,589,783
2025-11-11	15.270	15.320	14.700	14.930	14.930	43,874,227
2025-11-10	15.500	15.780	15.260	15.350	15.350	41,195,561
2025-11-07	15.820	16.140	15.470	15.570	15.570	35,994,302
2025-11-06	15.700	16.110	15.570	15.820	15.820	43,412,641
2025-11-05	15.300	16.090	15.280	15.750	15.750	51,478,356
2025-11-04	15.470	15.870	15.300	15.410	15.410	43,717,595
2025-11-03	14.840	15.750	14.840	15.530	15.530	77,193,876
2025-10-31	14.810	15.020	14.650	14.800	14.800	39,870,835
2025-10-30	14.920	15.330	14.720	14.950	14.950	49,562,017
2025-10-29	14.780	15.490	14.660	15.220	15.220	51,280,467
2025-10-28	14.770	15.030	14.680	14.790	14.790	36,921,764
2025-10-27	14.750	15.260	14.350	14.960	14.960	60,732,738
2025-10-24	15.280	15.520	14.650	14.860	14.860	92,586,002
2025-10-23	15.610	16.280	15.450	15.500	15.500	56,730,635
2025-10-22	15.900	16.050	15.500	15.760	15.760	41,557,599

← NewerPage 4 of 21 · 1,215 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.