Henan Lantian Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.700	13.830	13.410	13.760	12.242	3,310,040
2024-07-24	13.360	13.770	13.360	13.750	12.233	5,219,460
2024-07-23	13.440	13.560	13.270	13.480	11.992	2,232,640
2024-07-22	13.350	13.500	13.160	13.490	12.001	2,857,727
2024-07-19	13.420	13.590	13.280	13.350	11.877	1,681,080
2024-07-18	13.250	13.480	13.100	13.430	11.948	2,184,700
2024-07-17	13.270	13.390	13.100	13.290	11.823	2,486,647
2024-07-16	13.510	13.510	13.240	13.270	11.806	1,912,534
2024-07-15	13.310	13.510	13.190	13.460	11.975	2,153,674
2024-07-12	13.450	13.630	13.300	13.330	11.859	3,427,800
2024-07-11	13.490	13.560	13.310	13.520	12.028	2,467,470
2024-07-10	13.790	13.820	13.480	13.480	11.992	3,154,660
2024-07-09	13.870	13.870	13.610	13.770	12.250	2,251,300
2024-07-08	13.760	13.930	13.730	13.810	12.286	2,536,200
2024-07-05	13.810	13.810	13.810	13.810	12.286	0
2024-07-04	13.700	13.970	13.590	13.810	12.286	4,493,994
2024-07-03	13.870	13.950	13.630	13.740	12.224	2,818,247
2024-07-02	13.860	13.960	13.620	13.960	12.419	4,492,559
2024-07-01	13.670	13.900	13.550	13.860	12.331	6,218,502
2024-06-28	13.530	13.740	13.500	13.640	12.135	3,644,303
2024-06-27	13.460	13.640	13.450	13.600	12.099	3,120,420
2024-06-26	13.670	13.680	13.390	13.530	12.037	3,464,219
2024-06-25	13.480	13.700	13.430	13.660	12.153	6,386,203
2024-06-24	13.580	13.650	13.350	13.450	11.966	4,942,356
2024-06-21	13.200	13.590	13.200	13.580	12.081	9,918,047
2024-06-20	13.250	13.390	13.170	13.260	11.797	3,503,499
2024-06-19	13.190	13.340	13.140	13.270	11.806	2,621,047
2024-06-18	13.130	13.220	13.010	13.190	11.734	2,838,017
2024-06-17	13.320	13.420	13.090	13.190	11.734	4,155,687
2024-06-14	12.970	13.420	12.910	13.340	11.868	9,631,880
2024-06-13	13.320	13.430	12.610	13.040	11.601	9,589,760
2024-06-12	13.320	13.480	13.220	13.390	11.912	3,665,460
2024-06-11	13.270	13.400	13.140	13.380	11.904	2,823,937
2024-06-07	13.140	13.430	12.970	13.330	11.859	2,688,783
2024-06-06	13.220	13.270	12.920	13.010	11.574	3,645,937
2024-06-05	13.510	13.600	13.140	13.160	11.708	3,701,500
2024-06-04	13.320	13.550	13.240	13.530	12.037	4,424,557
2024-06-03	13.390	13.410	13.230	13.340	11.868	3,865,280
2024-05-31	13.370	13.450	13.270	13.340	11.868	3,302,600
2024-05-30	13.420	13.750	13.300	13.380	11.904	3,481,580
2024-05-29	13.520	13.680	13.360	13.490	12.001	3,742,240
2024-05-28	13.440	13.700	13.340	13.620	12.117	4,614,693
2024-05-27	13.300	13.500	13.300	13.450	11.966	2,717,777
2024-05-24	13.250	13.550	13.200	13.350	11.877	2,731,140
2024-05-23	13.380	13.400	13.190	13.240	11.779	3,838,620
2024-05-22	13.650	13.750	13.320	13.400	11.921	4,839,980
2024-05-21	13.770	13.880	13.470	13.660	12.153	2,737,503
2024-05-20	13.420	13.800	13.310	13.770	12.250	4,338,205
2024-05-17	13.300	13.500	13.240	13.490	12.001	4,148,862
2024-05-16	13.780	13.780	13.260	13.320	11.850	6,075,976
2024-05-15	13.630	13.760	13.500	13.730	12.215	4,326,280
2024-05-14	13.440	13.780	13.300	13.730	12.215	8,962,045
2024-05-13	12.790	13.530	12.790	13.470	11.984	13,654,483
2024-05-10	12.640	12.870	12.610	12.780	11.370	4,138,880
2024-05-09	12.500	12.670	12.460	12.640	11.245	3,043,916
2024-05-08	12.600	12.710	12.470	12.500	11.121	3,891,260
2024-05-07	12.550	12.640	12.480	12.600	11.210	3,612,220
2024-05-06	12.610	12.710	12.130	12.550	11.165	7,843,558
2024-04-30	12.080	12.620	12.080	12.600	11.210	6,177,000
2024-04-29	12.440	12.440	12.000	12.150	10.809	8,368,340

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-29	0.4000 CNY
2025-04-29	0.4500 CNY
2024-09-20	0.4500 CNY
2024-04-29	0.8500 CNY
2023-05-05	1.4000 CNY
2022-04-27	0.5000 CNY
2021-05-28	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.