Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.470	13.790	12.990	13.290	11.067	10,331,220
2024-04-25	13.640	13.750	13.410	13.530	11.267	3,836,900
2024-04-24	13.560	13.790	13.450	13.560	11.292	3,841,924
2024-04-23	13.810	13.810	13.400	13.570	11.300	3,549,950
2024-04-22	13.940	13.940	13.600	13.660	11.375	4,652,062
2024-04-19	13.610	13.970	13.310	13.930	11.600	7,178,448
2024-04-18	13.960	14.100	13.300	13.460	11.209	13,645,134
2024-04-17	14.000	14.050	13.800	14.000	11.658	5,622,005
2024-04-16	13.900	14.070	13.690	13.750	11.450	6,406,052
2024-04-15	13.760	13.990	13.570	13.960	11.625	5,424,926
2024-04-12	13.840	13.950	13.630	13.760	11.459	4,739,958
2024-04-11	13.530	13.980	13.500	13.830	11.517	5,636,858
2024-04-10	13.560	13.720	13.480	13.590	11.317	2,865,038
2024-04-09	13.760	13.780	13.450	13.570	11.300	3,644,758
2024-04-08	13.400	13.820	13.200	13.760	11.459	8,173,710
2024-04-03	13.480	13.590	13.270	13.380	11.142	5,987,876
2024-04-02	13.650	13.780	13.350	13.510	11.250	5,653,337
2024-04-01	13.640	13.690	13.290	13.680	11.392	4,778,097
2024-03-29	13.310	13.550	13.210	13.550	11.284	2,146,620
2024-03-28	13.460	13.480	13.200	13.290	11.067	5,140,022
2024-03-27	13.650	13.700	13.300	13.350	11.117	6,024,561
2024-03-26	13.510	13.700	13.020	13.630	11.350	10,989,813
2024-03-25	13.540	14.020	13.470	13.730	11.434	7,066,620
2024-03-22	13.410	13.650	13.280	13.550	11.284	6,195,758
2024-03-21	13.190	13.560	13.090	13.480	11.225	5,353,500
2024-03-20	13.140	13.310	13.050	13.170	10.967	5,197,652
2024-03-19	13.260	13.500	13.020	13.220	11.009	6,186,140
2024-03-18	13.000	13.230	12.930	13.200	10.992	12,672,340
2024-03-15	12.410	13.010	12.410	12.720	10.593	8,665,460
2024-03-14	12.170	12.480	12.110	12.410	10.334	5,944,354
2024-03-13	12.020	12.280	11.790	12.210	10.168	10,525,512
2024-03-12	12.950	12.950	11.960	12.090	10.068	18,837,871
2024-03-11	13.030	13.080	12.730	12.950	10.784	4,359,858
2024-03-08	12.770	13.000	12.660	12.940	10.776	4,988,556
2024-03-07	13.070	13.100	12.740	12.810	10.668	5,494,650
2024-03-06	13.010	13.440	12.910	13.040	10.859	8,238,411
2024-03-05	12.760	13.050	12.560	12.970	10.801	5,904,543
2024-03-04	12.030	12.850	11.990	12.780	10.643	7,482,302
2024-03-01	11.910	12.200	11.880	12.060	10.043	6,274,042
2024-02-29	11.750	12.000	11.720	11.920	9.926	3,516,939
2024-02-28	12.030	12.160	11.730	11.810	9.835	7,005,140
2024-02-27	11.820	12.240	11.730	12.080	10.060	7,018,377
2024-02-26	11.870	12.040	11.700	11.910	9.918	8,288,558
2024-02-23	11.810	12.000	11.780	11.880	9.893	4,458,100
2024-02-22	11.530	11.920	11.430	11.890	9.901	7,298,305
2024-02-21	11.600	12.000	11.500	11.550	9.618	11,236,749
2024-02-20	11.650	11.720	11.500	11.660	9.710	6,205,297
2024-02-19	11.200	11.730	11.110	11.660	9.710	11,694,548
2024-02-08	10.980	11.310	10.500	11.260	9.377	9,141,693
2024-02-07	11.380	11.380	10.870	10.910	9.085	7,549,180
2024-02-06	11.110	11.490	10.800	11.320	9.427	6,806,269
2024-02-05	11.080	11.400	10.880	11.120	9.260	6,771,026
2024-02-02	11.280	11.660	11.030	11.260	9.377	10,050,400
2024-02-01	11.480	11.480	11.050	11.240	9.360	6,918,142
2024-01-31	11.540	11.620	11.260	11.440	9.527	7,122,815
2024-01-30	11.440	11.820	11.400	11.450	9.535	5,887,120
2024-01-29	11.520	11.690	11.430	11.500	9.577	4,849,000
2024-01-26	11.340	11.770	11.340	11.600	9.660	6,530,780
2024-01-25	11.240	11.470	11.200	11.430	9.518	3,766,660
2024-01-24	11.140	11.270	10.900	11.210	9.335	4,191,020

← NewerPage 11 of 21 · 1,212 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.