Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.970	10.070	9.920	10.020	8.344	3,785,860
2023-10-27	9.850	10.050	9.820	10.000	8.328	2,198,350
2023-10-26	9.770	9.860	9.680	9.850	8.203	1,587,080
2023-10-25	9.800	9.850	9.740	9.770	8.136	1,656,110
2023-10-24	9.530	9.800	9.510	9.780	8.144	2,820,200
2023-10-23	9.720	9.760	9.470	9.540	7.944	2,686,040
2023-10-20	9.670	9.810	9.660	9.710	8.086	1,671,640
2023-10-19	9.830	9.840	9.670	9.750	8.119	2,825,560
2023-10-18	10.050	10.050	9.790	9.810	8.169	4,998,940
2023-10-17	10.060	10.090	9.910	10.070	8.386	3,211,360
2023-10-16	9.920	10.180	9.870	10.070	8.386	6,064,200
2023-10-13	10.070	10.080	9.900	9.930	8.269	3,651,160
2023-10-12	10.090	10.150	10.040	10.070	8.386	1,929,000
2023-10-11	10.230	10.230	10.030	10.090	8.402	3,254,022
2023-10-10	10.300	10.360	10.180	10.200	8.494	2,890,320
2023-10-09	10.220	10.320	10.190	10.310	8.586	3,269,760
2023-09-28	10.130	10.380	10.120	10.250	8.536	3,259,980
2023-09-27	10.130	10.180	10.070	10.080	8.394	2,133,820
2023-09-26	10.230	10.230	10.120	10.130	8.436	2,374,380
2023-09-25	10.300	10.350	10.160	10.190	8.486	2,773,840
2023-09-22	10.200	10.310	10.150	10.260	8.544	2,690,980
2023-09-21	10.270	10.350	10.190	10.210	8.502	2,343,304
2023-09-20	10.310	10.390	10.230	10.250	8.536	3,326,780
2023-09-19	10.170	10.460	10.120	10.290	8.569	5,377,980
2023-09-18	10.250	10.280	10.040	10.150	8.452	4,044,280
2023-09-15	10.470	10.530	10.190	10.240	8.527	5,508,908
2023-09-14	10.410	10.550	10.400	10.450	8.702	4,221,400
2023-09-13	10.390	10.510	10.310	10.370	8.636	4,877,760
2023-09-12	10.230	10.580	10.230	10.350	8.619	7,673,649
2023-09-11	10.140	10.300	10.090	10.290	8.569	11,660,946
2023-09-08	9.780	10.270	9.690	10.160	8.461	17,533,493
2023-09-07	9.690	9.750	9.610	9.740	8.111	4,192,690
2023-09-06	9.710	9.730	9.620	9.690	8.069	1,981,820
2023-09-05	9.720	9.750	9.610	9.710	8.086	2,494,580
2023-09-04	9.660	9.740	9.570	9.720	8.094	3,375,090
2023-09-01	9.680	9.680	9.550	9.620	8.011	3,571,223
2023-08-31	9.750	9.800	9.580	9.650	8.036	3,841,076
2023-08-30	9.900	9.970	9.730	9.750	8.119	4,523,520
2023-08-29	9.960	10.050	9.910	9.940	8.278	4,310,260
2023-08-28	10.100	10.260	9.920	9.950	8.286	6,519,680
2023-08-25	9.760	10.090	9.760	9.960	8.294	4,993,076
2023-08-24	9.940	10.040	9.850	9.870	8.219	3,901,836
2023-08-23	10.000	10.060	9.870	9.940	8.278	4,754,083
2023-08-22	9.910	10.080	9.800	9.940	8.278	6,868,276
2023-08-21	9.530	10.040	9.530	9.940	8.278	12,963,322
2023-08-18	9.420	9.670	9.420	9.530	7.936	4,693,296
2023-08-17	9.450	9.500	9.350	9.480	7.894	3,957,490
2023-08-16	9.500	9.600	9.480	9.480	7.894	3,569,068
2023-08-15	9.350	9.690	9.350	9.560	7.961	11,167,631
2023-08-14	9.650	9.830	9.510	9.790	8.153	12,379,604
2023-08-11	10.290	10.290	9.600	9.680	8.061	20,167,437
2023-08-10	9.940	10.260	9.940	10.170	8.469	10,931,408
2023-08-09	9.970	9.980	9.880	9.900	8.244	1,642,986
2023-08-08	9.820	10.050	9.760	9.980	8.311	4,480,480
2023-08-07	9.950	9.960	9.700	9.780	8.144	3,604,380
2023-08-04	9.900	9.980	9.880	9.920	8.261	2,718,525
2023-08-03	9.960	9.990	9.870	9.900	8.244	2,404,260
2023-08-02	10.030	10.200	9.900	9.920	8.261	3,329,617
2023-08-01	9.990	10.060	9.950	10.020	8.344	2,984,944
2023-07-31	10.060	10.230	9.960	10.020	8.344	4,270,720

← NewerPage 13 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.