Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.970	10.060	9.930	10.030	8.352	2,744,940
2023-07-27	10.120	10.130	9.980	10.020	8.344	2,379,720
2023-07-26	9.980	10.100	9.960	10.100	8.411	2,940,400
2023-07-25	10.130	10.170	9.950	10.020	8.344	3,809,920
2023-07-24	9.950	10.160	9.830	10.100	8.411	4,577,960
2023-07-21	9.910	10.020	9.830	9.950	8.286	3,771,800
2023-07-20	10.060	10.100	9.900	9.920	8.261	4,648,840
2023-07-19	10.290	10.390	10.000	10.070	8.386	6,652,580
2023-07-18	10.150	10.300	10.070	10.280	8.561	7,821,680
2023-07-17	9.960	10.190	9.950	10.150	8.452	8,654,540
2023-07-14	10.070	10.100	9.970	10.000	8.328	2,891,620
2023-07-13	9.940	10.190	9.900	10.070	8.386	4,934,860
2023-07-12	9.910	10.090	9.890	9.930	8.269	10,108,060
2023-07-11	9.880	9.990	9.830	9.910	8.253	2,894,860
2023-07-10	9.960	10.020	9.810	9.890	8.236	3,078,920
2023-07-07	9.860	9.960	9.740	9.920	8.261	4,887,800
2023-07-06	9.930	9.970	9.640	9.830	8.186	10,117,120
2023-07-05	9.730	10.080	9.670	9.840	8.194	11,413,620
2023-07-04	9.590	9.810	9.580	9.730	8.103	6,271,820
2023-07-03	9.550	9.670	9.500	9.630	8.019	4,177,820
2023-06-30	9.590	9.690	9.550	9.570	7.969	4,685,814
2023-06-29	9.630	9.680	9.560	9.600	7.994	2,822,385
2023-06-28	9.510	9.680	9.480	9.630	8.019	5,699,617
2023-06-27	9.490	9.560	9.360	9.500	7.911	4,199,787
2023-06-26	9.360	9.640	9.220	9.490	7.903	8,948,495
2023-06-21	9.300	9.390	9.220	9.360	7.795	3,088,280
2023-06-20	9.390	9.400	9.250	9.290	7.736	2,757,520
2023-06-19	9.530	9.590	9.380	9.430	7.853	3,981,360
2023-06-16	9.320	9.750	9.320	9.550	7.953	7,637,881
2023-06-15	9.250	9.330	9.200	9.330	7.770	2,403,860
2023-06-14	9.200	9.300	9.160	9.250	7.703	2,650,340
2023-06-13	9.260	9.280	9.190	9.200	7.661	2,192,180
2023-06-12	9.220	9.340	9.160	9.270	7.720	3,081,904
2023-06-09	9.170	9.280	9.150	9.260	7.711	2,233,770
2023-06-08	9.190	9.250	9.140	9.160	7.628	2,327,620
2023-06-07	9.210	9.270	9.170	9.220	7.678	2,025,980
2023-06-06	9.380	9.400	9.180	9.220	7.678	3,930,358
2023-06-05	9.350	9.470	9.320	9.380	7.811	3,045,100
2023-06-02	9.550	9.560	9.310	9.370	7.803	4,012,580
2023-06-01	9.350	9.450	9.200	9.430	7.853	5,243,681
2023-05-31	9.600	9.600	9.290	9.370	7.803	7,527,460
2023-05-30	9.680	9.770	9.490	9.600	7.994	6,680,145
2023-05-29	9.670	9.870	9.640	9.680	8.061	5,532,186
2023-05-26	9.690	9.730	9.500	9.680	8.061	5,148,740
2023-05-25	9.500	9.730	9.490	9.650	8.036	6,344,405
2023-05-24	9.510	9.680	9.430	9.520	7.928	4,075,340
2023-05-23	9.760	9.840	9.500	9.510	7.919	4,769,197
2023-05-22	9.560	9.830	9.560	9.760	8.128	8,119,580
2023-05-19	9.610	9.730	9.550	9.560	7.961	3,828,820
2023-05-18	9.430	9.740	9.400	9.680	8.061	6,613,460
2023-05-17	9.410	9.500	9.250	9.480	7.894	4,687,406
2023-05-16	9.720	9.740	9.410	9.450	7.869	9,794,536
2023-05-15	9.500	9.790	9.270	9.750	8.119	11,567,340
2023-05-12	9.310	9.460	9.220	9.440	7.861	5,777,294
2023-05-11	9.060	9.350	9.010	9.280	7.728	6,451,800
2023-05-10	9.050	9.150	9.000	9.040	7.528	5,092,486
2023-05-09	9.090	9.300	8.980	9.090	7.570	9,100,228
2023-05-08	8.940	9.280	8.910	9.100	7.578	8,929,540
2023-05-05	9.200	9.260	8.860	8.920	7.428	9,495,570
2023-05-04	13.820	14.000	13.720	13.900	7.435	9,919,140

← NewerPage 14 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.