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
2025-10-21	16.000	16.180	15.750	16.160	16.160	61,267,778
2025-10-20	15.680	16.480	15.170	16.460	16.460	78,754,319
2025-10-17	15.700	16.270	15.320	15.350	15.350	62,590,789
2025-10-16	15.350	15.990	15.350	15.930	15.930	73,509,096
2025-10-15	15.400	15.510	15.120	15.400	15.400	55,009,009
2025-10-14	14.500	15.640	14.490	15.400	15.400	84,203,822
2025-10-13	14.190	14.710	14.180	14.570	14.570	35,481,124
2025-10-10	14.580	15.180	14.390	14.780	14.780	57,930,284
2025-10-09	14.240	14.580	14.100	14.580	14.580	41,684,740
2025-09-30	14.210	14.380	14.100	14.240	14.240	17,299,300
2025-09-29	14.000	14.310	13.890	14.290	14.290	31,328,317
2025-09-26	14.400	14.610	14.100	14.120	14.120	33,913,207
2025-09-25	14.790	14.810	14.380	14.540	14.540	41,282,193
2025-09-24	14.810	14.880	14.350	14.820	14.820	47,811,147
2025-09-23	14.750	15.390	14.560	14.980	14.980	52,745,351
2025-09-22	15.060	15.420	14.780	14.940	14.940	49,220,563
2025-09-19	14.280	15.190	14.130	15.000	15.000	85,340,335
2025-09-18	14.400	14.530	14.000	14.200	14.200	60,491,083
2025-09-17	13.600	14.800	13.470	14.630	14.630	104,537,793
2025-09-16	14.090	14.280	13.550	13.750	13.750	70,608,489
2025-09-15	13.200	13.750	13.140	13.740	13.740	58,358,972
2025-09-12	13.010	13.440	12.930	13.270	13.270	40,198,303
2025-09-11	13.050	13.190	12.900	13.060	13.060	19,742,382
2025-09-10	13.150	13.150	12.920	12.960	12.960	18,151,576
2025-09-09	13.260	13.450	13.040	13.170	13.170	26,894,493
2025-09-08	13.090	13.330	13.040	13.300	13.300	40,035,313
2025-09-05	12.790	13.360	12.670	13.290	13.290	44,255,336
2025-09-04	12.710	12.850	12.620	12.760	12.760	25,028,324
2025-09-03	13.020	13.140	12.690	12.780	12.780	27,481,564
2025-09-02	13.170	13.220	12.960	13.020	13.020	24,868,609
2025-09-01	13.020	13.380	12.930	13.190	13.190	45,970,583
2025-08-29	13.090	13.390	12.910	12.970	12.970	52,037,593
2025-08-28	12.880	13.260	12.820	13.040	13.040	37,501,469
2025-08-27	13.620	13.630	13.010	13.030	13.030	52,343,033
2025-08-26	13.840	13.860	13.640	13.640	13.640	31,042,892
2025-08-25	13.700	14.110	13.480	13.880	13.880	64,946,612
2025-08-22	13.500	13.600	13.300	13.600	13.600	31,399,978
2025-08-21	13.440	13.610	13.360	13.530	13.530	28,815,093
2025-08-20	13.470	13.550	13.280	13.390	13.390	29,280,714
2025-08-19	13.690	13.740	13.370	13.470	13.470	30,801,319
2025-08-18	13.990	14.060	13.610	13.700	13.700	41,143,735
2025-08-15	13.580	13.990	13.520	13.890	13.890	30,049,097
2025-08-14	13.880	13.980	13.580	13.610	13.610	41,339,754
2025-08-13	14.350	14.430	13.820	13.950	13.950	67,147,450
2025-08-12	14.400	14.820	14.240	14.600	14.600	63,876,079
2025-08-11	14.260	14.530	14.060	14.130	14.130	33,155,595
2025-08-08	14.200	14.420	14.000	14.200	14.200	35,009,560
2025-08-07	14.160	14.520	13.970	14.260	14.260	44,367,551
2025-08-06	14.210	14.670	14.040	14.290	14.290	69,271,444
2025-08-05	13.550	14.380	13.510	14.250	14.250	57,900,789
2025-08-04	13.250	13.760	13.250	13.740	13.740	46,640,673
2025-08-01	13.710	14.000	13.610	13.640	13.640	49,269,159
2025-07-31	13.970	14.120	13.430	13.720	13.720	93,692,965
2025-07-30	14.990	15.140	14.200	14.420	14.420	119,811,466
2025-07-29	13.940	14.760	13.760	14.700	14.700	116,587,424
2025-07-28	13.580	14.290	13.580	13.950	13.950	128,409,254
2025-07-25	14.190	15.160	14.080	14.290	14.290	152,404,433
2025-07-24	13.120	14.350	12.820	14.180	14.180	182,636,803
2025-07-23	13.500	13.860	12.950	13.210	13.210	220,336,199
2025-07-22	11.540	12.600	11.460	12.600	12.600	91,255,301

← NewerPage 5 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.