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
2025-04-22	11.400	11.470	11.350	11.360	11.360	10,564,242
2025-04-21	11.420	11.450	11.380	11.410	11.410	6,800,500
2025-04-18	11.530	11.560	11.400	11.420	11.420	8,475,750
2025-04-17	11.520	11.580	11.490	11.560	11.560	8,326,400
2025-04-16	11.630	11.630	11.400	11.590	11.590	13,542,699
2025-04-15	11.770	11.770	11.560	11.610	11.610	12,121,234
2025-04-14	11.600	11.800	11.550	11.780	11.780	15,974,631
2025-04-11	11.600	11.640	11.520	11.540	11.540	10,005,586
2025-04-10	11.780	11.840	11.540	11.640	11.640	18,754,620
2025-04-09	11.550	11.560	11.260	11.560	11.560	18,097,160
2025-04-08	11.150	11.670	11.150	11.610	11.610	25,862,951
2025-04-07	11.960	11.960	11.040	11.150	11.150	33,722,006
2025-04-03	12.160	12.290	12.130	12.270	12.270	7,057,713
2025-04-02	12.220	12.370	12.190	12.240	12.240	9,089,630
2025-04-01	12.050	12.280	12.050	12.270	12.270	12,295,710
2025-03-31	12.130	12.220	12.000	12.030	12.030	13,930,961
2025-03-28	12.480	12.490	12.170	12.170	12.170	19,679,536
2025-03-27	12.720	12.780	12.480	12.500	12.500	21,198,240
2025-03-26	12.590	12.860	12.480	12.730	12.730	28,552,095
2025-03-25	12.430	12.670	12.320	12.600	12.600	25,470,409
2025-03-24	12.510	12.620	12.300	12.400	12.400	14,786,813
2025-03-21	12.480	12.560	12.300	12.510	12.510	21,175,084
2025-03-20	12.580	12.800	12.450	12.490	12.490	23,145,425
2025-03-19	12.600	12.650	12.470	12.580	12.580	13,387,037
2025-03-18	12.790	12.790	12.600	12.650	12.650	14,311,077
2025-03-17	12.690	12.800	12.580	12.760	12.760	21,281,472
2025-03-14	12.620	12.750	12.560	12.680	12.680	28,225,463
2025-03-13	12.200	12.870	12.200	12.760	12.760	53,805,404
2025-03-12	12.240	12.360	12.150	12.200	12.200	14,475,173
2025-03-11	12.100	12.200	12.060	12.200	12.200	9,514,399
2025-03-10	12.070	12.290	12.030	12.190	12.190	15,251,612
2025-03-07	11.960	12.140	11.910	12.050	12.050	13,530,200
2025-03-06	11.850	11.990	11.760	11.980	11.980	13,279,382
2025-03-05	12.050	12.050	11.810	11.840	11.840	14,381,743
2025-03-04	12.090	12.170	12.000	12.050	12.050	9,627,327
2025-03-03	12.060	12.230	12.050	12.140	12.140	12,109,879
2025-02-28	12.220	12.240	12.030	12.050	12.050	12,721,593
2025-02-27	12.300	12.360	12.130	12.200	12.200	12,182,922
2025-02-26	12.260	12.420	12.200	12.300	12.300	15,153,209
2025-02-25	12.150	12.420	12.030	12.250	12.250	21,643,008
2025-02-24	12.100	12.210	12.040	12.200	12.200	12,426,768
2025-02-21	12.220	12.250	12.090	12.160	12.160	10,971,981
2025-02-20	12.180	12.280	12.110	12.190	12.190	12,128,312
2025-02-19	12.140	12.190	11.970	12.190	12.190	14,966,516
2025-02-18	12.300	12.380	12.120	12.140	12.140	18,801,461
2025-02-17	12.370	12.420	12.270	12.330	12.330	16,449,263
2025-02-14	12.430	12.520	12.360	12.420	12.420	12,012,076
2025-02-13	12.410	12.580	12.390	12.430	12.430	15,685,915
2025-02-12	12.480	12.500	12.330	12.440	12.440	14,673,974
2025-02-11	12.700	12.770	12.450	12.520	12.520	15,723,994
2025-02-10	12.730	12.730	12.550	12.720	12.720	13,153,525
2025-02-07	12.500	12.750	12.460	12.700	12.700	16,847,239
2025-02-06	12.360	12.580	12.280	12.580	12.580	13,567,344
2025-02-05	12.640	12.640	12.380	12.400	12.400	12,017,934
2025-01-27	12.550	12.660	12.540	12.580	12.580	12,649,531
2025-01-24	12.590	12.660	12.500	12.560	12.560	14,868,428
2025-01-23	12.740	12.840	12.560	12.570	12.570	17,460,292
2025-01-22	12.820	12.820	12.650	12.680	12.680	12,113,420
2025-01-21	13.150	13.150	12.730	12.840	12.840	26,348,967
2025-01-20	13.370	13.380	13.020	13.150	13.150	33,348,564

← NewerPage 7 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.