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
2025-01-17	13.870	13.950	13.690	13.730	13.730	8,726,400
2025-01-16	13.690	13.990	13.650	13.860	13.860	13,394,581
2025-01-15	13.670	13.740	13.550	13.610	13.610	9,464,291
2025-01-14	13.470	13.720	13.380	13.710	13.710	9,336,390
2025-01-13	13.410	13.580	13.370	13.420	13.420	6,169,820
2025-01-10	13.670	13.760	13.480	13.490	13.490	8,766,366
2025-01-09	13.890	13.900	13.660	13.670	13.670	9,974,414
2025-01-08	14.150	14.270	13.800	13.940	13.940	11,712,629
2025-01-07	14.120	14.290	13.950	14.200	14.200	10,756,755
2025-01-06	14.100	14.320	13.940	14.100	14.100	14,045,612
2025-01-03	13.980	14.350	13.940	14.200	14.200	22,242,589
2025-01-02	14.360	14.440	13.900	13.970	13.970	18,195,788
2024-12-31	14.520	14.620	14.320	14.360	14.360	14,519,475
2024-12-30	14.380	14.630	14.340	14.530	14.530	14,193,354
2024-12-27	14.450	14.460	14.300	14.380	14.380	15,379,768
2024-12-26	14.680	14.710	14.350	14.480	14.480	14,811,784
2024-12-25	14.590	14.770	14.490	14.700	14.700	12,361,752
2024-12-24	14.440	14.570	14.420	14.570	14.570	9,866,750
2024-12-23	14.630	14.690	14.450	14.470	14.470	13,742,287
2024-12-20	14.790	14.830	14.600	14.630	14.630	13,033,141
2024-12-19	15.090	15.130	14.680	14.800	14.800	24,021,958
2024-12-18	15.260	15.460	15.170	15.200	15.200	19,824,353
2024-12-17	15.090	15.600	15.080	15.200	15.200	26,992,097
2024-12-16	14.900	15.470	14.900	15.130	15.130	28,414,112
2024-12-13	15.430	15.500	14.830	14.830	14.830	45,640,278
2024-12-12	15.630	15.750	15.410	15.470	15.470	27,173,916
2024-12-11	14.930	15.680	14.930	15.630	15.630	48,196,918
2024-12-10	15.220	15.600	14.940	15.000	15.000	29,928,937
2024-12-09	15.070	15.100	14.890	14.980	14.980	16,589,956
2024-12-06	15.030	15.170	15.010	15.060	15.060	15,775,098
2024-12-05	15.180	15.220	14.930	15.040	15.040	16,942,051
2024-12-04	14.720	15.220	14.660	15.190	15.190	29,893,914
2024-12-03	14.750	14.870	14.530	14.810	14.810	17,107,872
2024-12-02	14.660	14.820	14.520	14.750	14.750	16,972,379
2024-11-29	14.500	14.740	14.370	14.640	14.640	15,501,318
2024-11-28	14.670	14.670	14.450	14.460	14.460	9,839,008
2024-11-27	14.440	14.680	14.250	14.680	14.680	11,165,544
2024-11-26	14.600	14.620	14.440	14.480	14.480	11,058,807
2024-11-25	14.700	14.850	14.500	14.610	14.610	16,769,673
2024-11-22	15.480	15.570	14.700	14.700	14.700	29,319,330
2024-11-21	15.230	15.550	15.170	15.420	15.420	22,459,538
2024-11-20	15.070	15.240	15.010	15.230	15.230	17,449,186
2024-11-19	15.290	15.300	14.850	15.120	15.120	24,487,406
2024-11-18	15.160	15.790	15.110	15.240	15.240	46,676,907
2024-11-15	15.050	15.230	14.880	15.010	15.010	16,701,414
2024-11-14	15.420	15.520	15.090	15.090	15.090	18,242,191
2024-11-13	15.350	15.670	15.310	15.460	15.460	21,326,485
2024-11-12	15.370	15.870	15.350	15.480	15.480	29,896,406
2024-11-11	15.590	15.590	15.120	15.410	15.410	23,659,466
2024-11-08	15.780	15.970	15.430	15.610	15.610	32,059,039
2024-11-07	15.150	15.650	14.980	15.650	15.650	32,137,563
2024-11-06	15.010	15.390	15.000	15.150	15.150	26,786,758
2024-11-05	14.710	15.020	14.580	15.010	15.010	23,950,982
2024-11-04	14.810	14.810	14.450	14.740	14.740	22,418,810
2024-11-01	14.610	14.870	14.500	14.660	14.660	30,532,349
2024-10-31	15.000	15.130	14.450	14.600	14.600	51,714,722
2024-10-30	15.600	15.760	15.250	15.350	15.350	24,646,654
2024-10-29	16.150	16.150	15.690	15.690	15.690	24,717,720
2024-10-28	15.830	16.230	15.770	16.220	16.220	24,917,612
2024-10-25	15.710	15.960	15.680	15.860	15.860	17,614,401

← NewerPage 8 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.