Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.030	11.220	10.800	11.130	9.269	3,263,520
2024-01-22	11.520	11.590	10.940	11.020	9.177	6,853,397
2024-01-19	11.490	11.680	11.360	11.500	9.577	2,857,117
2024-01-18	11.450	11.600	11.230	11.590	9.652	7,210,300
2024-01-17	11.640	11.750	11.420	11.450	9.535	3,946,468
2024-01-16	11.660	11.730	11.500	11.690	9.735	3,531,840
2024-01-15	11.750	11.750	11.750	11.750	9.785	0
2024-01-12	11.550	11.820	11.550	11.750	9.785	3,566,660
2024-01-11	11.670	11.740	11.500	11.570	9.635	4,444,280
2024-01-10	11.650	11.880	11.610	11.700	9.743	4,819,422
2024-01-09	11.610	11.900	11.470	11.680	9.727	5,236,656
2024-01-08	11.590	11.700	11.490	11.550	9.618	5,755,801
2024-01-05	11.620	11.800	11.470	11.600	9.660	8,691,677
2024-01-04	11.290	11.800	11.250	11.640	9.693	11,817,391
2024-01-03	10.950	11.400	10.950	11.330	9.435	7,242,871
2024-01-02	10.760	11.090	10.710	11.020	9.177	5,763,886
2023-12-29	10.720	10.800	10.620	10.770	8.969	4,107,397
2023-12-28	10.940	11.020	10.690	10.740	8.944	5,356,457
2023-12-27	10.820	11.060	10.750	10.940	9.110	3,775,980
2023-12-26	10.820	10.950	10.650	10.810	9.002	4,413,686
2023-12-25	10.900	10.930	10.670	10.800	8.994	5,899,938
2023-12-22	11.090	11.160	10.800	10.980	9.144	4,360,600
2023-12-21	11.170	11.170	10.930	11.090	9.235	4,113,496
2023-12-20	11.210	11.340	11.100	11.100	9.244	5,454,240
2023-12-19	11.270	11.280	11.060	11.190	9.318	3,267,280
2023-12-18	11.100	11.300	11.020	11.160	9.293	6,398,110
2023-12-15	11.270	11.380	11.060	11.150	9.285	5,880,480
2023-12-14	11.360	11.440	11.190	11.270	9.385	6,185,541
2023-12-13	11.440	11.550	11.380	11.410	9.502	3,633,100
2023-12-12	11.380	11.500	11.200	11.470	9.552	8,155,085
2023-12-11	11.240	11.480	11.110	11.400	9.493	7,682,279
2023-12-08	11.110	11.580	11.090	11.300	9.410	15,068,100
2023-12-07	10.990	11.160	10.850	11.120	9.260	6,953,840
2023-12-06	10.950	11.000	10.840	10.950	9.119	4,576,980
2023-12-05	10.980	11.030	10.800	10.860	9.044	7,175,640
2023-12-04	11.140	11.280	10.950	10.990	9.152	11,247,765
2023-12-01	10.700	11.150	10.700	11.090	9.235	21,297,144
2023-11-30	10.400	10.780	10.400	10.760	8.960	13,868,141
2023-11-29	10.460	10.540	10.320	10.390	8.652	5,134,420
2023-11-28	10.320	10.560	10.240	10.460	8.711	8,992,700
2023-11-27	10.280	10.330	10.150	10.310	8.586	4,252,340
2023-11-24	10.190	10.270	10.150	10.240	8.527	4,323,280
2023-11-23	10.150	10.240	10.120	10.190	8.486	3,134,298
2023-11-22	10.100	10.230	10.090	10.160	8.461	3,317,560
2023-11-21	10.190	10.250	10.080	10.130	8.436	4,872,900
2023-11-20	10.140	10.200	10.050	10.190	8.486	4,718,658
2023-11-17	10.350	10.360	10.100	10.150	8.452	7,538,360
2023-11-16	10.280	10.350	10.200	10.280	8.561	3,985,380
2023-11-15	10.230	10.380	10.130	10.290	8.569	8,162,150
2023-11-14	10.150	10.270	10.000	10.230	8.519	8,065,400
2023-11-13	10.150	10.190	9.890	10.190	8.486	10,441,960
2023-11-10	9.600	10.230	9.470	10.140	8.444	21,193,766
2023-11-09	9.480	9.650	9.410	9.600	7.994	6,871,680
2023-11-08	9.520	9.520	9.450	9.490	7.903	4,120,360
2023-11-07	9.680	9.690	9.460	9.540	7.944	7,128,622
2023-11-06	9.710	9.740	9.620	9.700	8.078	4,070,967
2023-11-03	9.650	9.750	9.630	9.710	8.086	2,003,210
2023-11-02	9.670	9.750	9.630	9.660	8.044	3,034,260
2023-11-01	9.920	9.990	9.620	9.670	8.053	5,429,080
2023-10-31	10.000	10.070	9.900	9.960	8.294	2,035,300

← NewerPage 12 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.