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
2026-10-16	15.000	15.350	14.800	15.250	15.250	24,321,136
2026-10-15	15.390	15.410	14.640	14.870	14.870	29,912,254
2026-10-14	15.470	15.830	15.410	15.650	15.650	23,105,978
2026-10-13	15.470	15.680	15.300	15.590	15.590	21,786,786
2026-10-12	15.500	16.060	15.330	15.470	15.470	32,458,778
2026-10-09	15.280	15.750	15.200	15.520	15.520	29,788,714
2026-10-08	15.120	15.310	15.040	15.270	15.270	18,059,155
2026-09-30	14.830	15.190	14.700	15.090	15.090	18,217,967
2026-09-29	15.180	15.260	14.560	14.790	14.790	23,104,757
2026-09-28	15.290	15.290	14.930	15.190	15.190	17,543,364
2026-09-24	15.390	15.500	15.240	15.350	15.350	13,510,229
2026-09-23	15.620	15.790	15.350	15.380	15.380	15,029,222
2026-09-22	15.520	15.830	15.250	15.750	15.750	26,357,934
2026-09-21	15.180	15.650	15.040	15.610	15.610	23,212,632
2026-09-18	15.180	15.480	15.100	15.190	15.190	28,231,701
2026-09-17	15.610	15.660	15.290	15.300	15.300	20,119,251
2026-09-16	15.620	15.750	15.440	15.610	15.610	18,107,635
2026-09-15	15.660	15.860	15.550	15.670	15.670	17,826,968
2026-09-14	15.770	15.910	15.460	15.550	15.550	23,798,201
2026-09-11	16.210	16.350	15.580	15.720	15.720	41,395,439
2026-09-10	16.700	16.760	16.180	16.250	16.250	25,988,830
2026-09-09	16.120	16.990	16.060	16.670	16.670	31,167,901
2026-09-08	16.000	16.210	15.900	16.180	16.180	22,766,831
2026-09-07	16.470	16.600	15.850	16.000	16.000	32,482,033
2026-09-04	16.500	16.770	16.350	16.500	16.500	24,017,549
2026-09-03	16.610	16.880	16.230	16.480	16.480	32,435,815
2026-09-02	17.500	17.640	16.580	16.620	16.620	45,664,456
2026-09-01	17.600	18.280	17.150	17.320	17.320	51,910,935
2026-08-31	17.220	18.180	16.950	17.950	17.950	52,868,115
2026-08-28	17.410	17.540	16.880	17.100	17.100	23,678,631
2026-08-27	16.940	17.400	16.870	17.310	17.310	32,571,060
2026-08-26	16.580	17.150	16.350	16.990	16.990	27,229,035
2026-08-25	16.710	17.180	16.650	16.730	16.730	36,278,244
2026-08-24	16.900	17.220	16.570	16.850	16.850	34,443,734
2026-08-21	16.250	16.820	16.100	16.690	16.690	33,798,021
2026-08-20	16.010	16.760	15.990	16.260	16.260	29,414,876
2026-08-19	16.760	17.140	16.200	16.370	16.370	45,250,465
2026-08-18	16.310	16.660	16.150	16.490	16.490	29,277,341
2026-08-17	16.330	16.670	15.930	16.310	16.310	27,018,884
2026-08-14	15.990	16.440	15.810	16.420	16.420	35,340,050
2026-08-13	16.170	16.420	15.920	15.970	15.970	26,215,365
2026-08-12	16.120	16.550	15.960	16.270	16.270	31,306,042
2026-08-11	16.500	16.670	15.970	16.280	16.280	43,422,315
2026-08-10	16.180	16.500	16.020	16.290	16.290	35,053,985
2026-08-07	16.000	16.630	15.950	16.260	16.260	68,863,187
2026-08-06	14.800	16.240	14.760	16.240	16.240	66,986,427
2026-08-05	14.640	14.830	14.420	14.760	14.760	25,433,212
2026-08-04	14.670	14.820	14.400	14.740	14.740	24,184,770
2026-08-03	14.900	15.160	14.500	14.680	14.680	31,487,667
2026-07-31	14.910	15.330	14.900	15.100	15.100	21,796,085
2026-07-30	15.390	15.670	14.880	15.160	15.160	31,743,507
2026-07-29	14.700	15.580	14.630	15.450	15.450	40,830,727
2026-07-28	14.910	14.990	14.310	14.720	14.720	26,696,164
2026-07-27	14.830	15.200	14.610	15.120	15.120	21,011,689
2026-07-24	15.910	16.140	15.120	15.140	15.140	26,405,455
2026-07-23	15.630	16.010	15.410	15.960	15.960	37,115,745
2026-07-22	14.900	15.900	14.800	15.870	15.870	40,375,504
2026-07-21	15.400	15.630	14.770	14.950	14.950	45,737,598
2026-07-20	14.580	15.720	14.400	15.610	15.610	49,150,602

Page 1 of 1 · 59 trading days

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.