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
2024-10-24	16.030	16.040	15.700	15.740	15.740	22,645,599
2024-10-23	16.080	16.200	15.920	16.130	16.130	22,439,768
2024-10-22	15.950	16.180	15.810	16.080	16.080	19,926,588
2024-10-21	15.890	16.200	15.700	15.950	15.950	25,930,552
2024-10-18	15.520	15.900	15.250	15.720	15.720	31,094,451
2024-10-17	15.800	16.080	15.500	15.520	15.520	17,908,990
2024-10-16	16.010	16.170	15.750	15.770	15.770	18,280,960
2024-10-15	16.470	16.700	16.050	16.060	16.060	21,752,190
2024-10-14	16.200	16.800	16.080	16.590	16.590	32,345,433
2024-10-11	16.840	16.870	16.010	16.190	16.190	39,158,599
2024-10-10	15.650	17.150	15.650	16.650	16.650	57,896,742
2024-10-09	17.130	17.130	15.650	15.690	15.690	57,651,134
2024-10-08	19.300	19.300	17.050	17.350	17.350	81,635,070
2024-09-30	17.630	18.120	16.890	17.650	17.650	75,389,646
2024-09-27	16.290	16.620	16.140	16.570	16.570	21,344,003
2024-09-26	15.080	16.020	15.030	16.010	16.010	41,490,318
2024-09-25	15.390	15.580	15.080	15.150	15.150	38,478,257
2024-09-24	13.980	15.020	13.980	14.900	14.900	41,228,158
2024-09-23	13.770	14.010	13.700	13.870	13.870	11,404,174
2024-09-20	13.590	13.830	13.460	13.810	13.810	16,031,094
2024-09-19	13.450	13.750	13.200	13.590	13.590	18,976,508
2024-09-18	13.020	13.430	12.990	13.380	13.380	15,000,917
2024-09-13	13.240	13.280	13.030	13.030	13.030	9,652,528
2024-09-12	13.200	13.390	13.090	13.180	13.180	12,393,587
2024-09-11	13.050	13.120	12.880	13.080	13.080	10,984,655
2024-09-10	13.150	13.290	13.010	13.150	13.150	11,592,173
2024-09-09	13.470	13.470	13.130	13.150	13.150	15,866,621
2024-09-06	13.660	13.690	13.450	13.470	13.470	10,931,028
2024-09-05	13.790	14.080	13.600	13.690	13.690	14,958,996
2024-09-04	13.940	13.960	13.600	13.810	13.810	20,504,315
2024-09-03	14.290	14.500	13.960	14.090	14.090	22,008,924
2024-09-02	14.290	14.700	14.050	14.300	14.300	24,696,159
2024-08-30	14.200	14.610	14.140	14.300	14.300	27,708,319
2024-08-29	14.280	14.390	14.040	14.260	14.260	11,162,300
2024-08-28	14.440	14.600	14.230	14.280	14.280	12,212,444
2024-08-27	14.310	14.540	14.210	14.440	14.440	10,563,920
2024-08-26	14.400	14.500	14.080	14.340	14.340	13,049,309
2024-08-23	14.200	14.760	14.130	14.370	14.370	18,223,986
2024-08-22	14.180	14.360	13.990	14.210	14.210	14,543,006
2024-08-21	14.330	14.460	13.860	14.200	14.200	22,521,445
2024-08-20	15.150	15.150	14.280	14.360	14.360	25,490,164
2024-08-19	15.140	15.400	15.050	15.130	15.130	14,379,531
2024-08-16	15.110	15.430	15.060	15.170	15.170	16,371,049
2024-08-15	14.780	15.430	14.610	15.160	15.160	27,209,943
2024-08-14	14.930	15.010	14.630	14.630	14.630	15,382,417
2024-08-13	15.270	15.330	14.840	15.000	15.000	19,159,603
2024-08-12	14.850	15.370	14.800	15.200	15.200	16,145,051
2024-08-09	14.900	15.130	14.860	14.970	14.970	13,987,399
2024-08-08	15.080	15.180	14.760	14.860	14.860	11,695,459
2024-08-07	14.950	15.160	14.770	15.070	15.070	14,149,445
2024-08-06	14.910	15.040	14.700	14.960	14.960	14,449,715
2024-08-05	14.990	15.160	14.690	14.730	14.730	19,554,039
2024-08-02	15.250	15.430	14.990	15.020	15.020	19,909,337
2024-08-01	15.690	15.980	15.260	15.370	15.370	17,931,208
2024-07-31	14.820	15.640	14.680	15.550	15.550	25,554,509
2024-07-30	15.050	15.050	14.710	14.760	14.760	18,811,908
2024-07-29	15.500	15.510	15.060	15.100	15.100	15,568,365
2024-07-26	15.250	15.740	15.220	15.480	15.480	15,578,158
2024-07-25	15.360	15.430	15.220	15.260	15.260	15,499,990
2024-07-24	15.580	15.660	15.370	15.440	15.440	13,047,834

← NewerPage 9 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.