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
2025-07-21	10.980	11.450	10.950	11.450	11.450	73,779,744
2025-07-18	10.780	10.990	10.780	10.890	10.890	40,456,461
2025-07-17	10.720	10.760	10.650	10.710	10.710	14,887,860
2025-07-16	10.680	10.730	10.640	10.690	10.690	16,738,191
2025-07-15	10.920	10.920	10.660	10.690	10.690	33,094,237
2025-07-14	11.020	11.060	10.870	10.960	10.960	31,272,610
2025-07-11	11.080	11.170	10.960	11.010	11.010	39,451,607
2025-07-10	10.820	11.040	10.800	11.020	11.020	38,498,956
2025-07-09	10.820	10.880	10.750	10.820	10.820	22,294,947
2025-07-08	10.630	10.820	10.600	10.820	10.820	32,434,600
2025-07-07	10.650	10.690	10.570	10.630	10.630	16,387,540
2025-07-04	10.650	10.810	10.610	10.630	10.630	29,253,245
2025-07-03	10.650	10.780	10.540	10.630	10.630	29,370,730
2025-07-02	10.430	10.650	10.380	10.650	10.650	41,393,649
2025-07-01	10.530	10.560	10.380	10.440	10.440	28,788,490
2025-06-30	10.570	10.620	10.500	10.550	10.550	20,455,770
2025-06-27	10.420	10.590	10.410	10.560	10.560	36,216,719
2025-06-26	10.430	10.650	10.370	10.390	10.390	27,840,834
2025-06-25	10.470	10.490	10.310	10.410	10.410	23,560,739
2025-06-24	10.840	10.900	10.770	10.870	10.870	21,370,265
2025-06-23	10.770	10.960	10.700	10.930	10.930	25,865,326
2025-06-20	10.750	10.840	10.710	10.740	10.740	11,321,887
2025-06-19	10.920	10.930	10.720	10.740	10.740	20,627,040
2025-06-18	11.020	11.080	10.800	10.980	10.980	26,445,396
2025-06-17	10.820	11.060	10.760	11.010	11.010	34,936,083
2025-06-16	10.850	10.890	10.770	10.820	10.820	18,709,357
2025-06-13	10.800	10.900	10.780	10.880	10.880	28,264,010
2025-06-12	10.850	10.870	10.760	10.780	10.780	10,972,860
2025-06-11	10.770	10.900	10.750	10.840	10.840	19,179,353
2025-06-10	10.860	10.920	10.750	10.770	10.770	16,204,721
2025-06-09	10.840	10.930	10.760	10.880	10.880	15,389,232
2025-06-06	10.810	10.930	10.780	10.840	10.840	18,394,891
2025-06-05	10.810	10.890	10.720	10.770	10.770	16,198,216
2025-06-04	10.730	10.920	10.680	10.910	10.910	21,789,477
2025-06-03	10.760	10.760	10.660	10.690	10.690	12,209,273
2025-05-30	10.830	10.840	10.730	10.740	10.740	14,174,821
2025-05-29	10.770	10.850	10.760	10.840	10.840	7,425,870
2025-05-28	10.850	10.860	10.760	10.790	10.790	9,882,252
2025-05-27	10.940	10.960	10.740	10.800	10.800	18,429,790
2025-05-26	11.130	11.160	10.950	10.970	10.970	19,354,640
2025-05-23	11.390	11.390	11.170	11.170	11.170	15,308,201
2025-05-22	11.270	11.340	11.170	11.310	11.310	14,942,800
2025-05-21	11.090	11.640	11.090	11.330	11.330	34,434,428
2025-05-20	11.100	11.120	11.010	11.080	11.080	9,303,428
2025-05-19	11.130	11.160	11.060	11.100	11.100	7,246,506
2025-05-16	11.150	11.180	11.070	11.150	11.150	12,302,030
2025-05-15	11.350	11.440	11.180	11.180	11.180	19,404,010
2025-05-14	11.150	11.370	11.120	11.360	11.360	24,474,060
2025-05-13	11.080	11.290	11.070	11.200	11.200	23,520,848
2025-05-12	11.050	11.060	10.980	11.060	11.060	8,912,930
2025-05-09	11.020	11.050	10.950	11.000	11.000	10,147,826
2025-05-08	11.120	11.140	11.000	11.010	11.010	17,641,051
2025-05-07	11.040	11.150	11.020	11.140	11.140	17,781,540
2025-05-06	10.940	10.980	10.880	10.970	10.970	14,226,352
2025-04-30	11.100	11.140	10.910	10.920	10.920	15,880,227
2025-04-29	11.000	11.160	10.890	11.060	11.060	13,019,809
2025-04-28	11.190	11.190	11.040	11.050	11.050	13,591,930
2025-04-25	11.300	11.320	11.110	11.210	11.210	14,279,535
2025-04-24	11.300	11.410	11.270	11.310	11.310	11,162,080
2025-04-23	11.380	11.440	11.270	11.300	11.300	11,409,600

← NewerPage 6 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.