Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.960	13.960	13.730	13.830	7.398	5,796,705
2023-04-27	13.990	14.070	13.860	13.940	7.457	6,124,869
2023-04-26	13.950	14.180	13.810	13.930	7.451	7,767,620
2023-04-25	13.730	13.990	13.660	13.850	7.409	6,660,080
2023-04-24	13.710	13.840	13.680	13.770	7.366	3,529,400
2023-04-21	13.890	13.940	13.710	13.710	7.334	4,807,180
2023-04-20	13.900	13.980	13.750	13.880	7.425	4,730,460
2023-04-19	13.760	14.020	13.740	13.890	7.430	6,812,792
2023-04-18	13.790	13.840	13.690	13.760	7.360	3,739,400
2023-04-17	13.630	13.780	13.590	13.780	7.371	5,188,880
2023-04-14	13.500	13.630	13.430	13.590	7.269	4,119,360
2023-04-13	13.510	13.600	13.450	13.500	7.221	2,806,720
2023-04-12	13.360	13.550	13.360	13.490	7.216	4,078,480
2023-04-11	13.480	13.500	13.230	13.360	7.146	4,291,560
2023-04-10	13.540	13.540	13.470	13.480	7.211	2,607,080
2023-04-07	13.600	13.600	13.470	13.540	7.243	3,080,604
2023-04-06	13.680	13.710	13.520	13.550	7.248	4,115,942
2023-04-04	13.680	13.850	13.580	13.620	7.286	8,329,979
2023-04-03	13.720	13.850	13.610	13.730	7.344	7,029,514
2023-03-31	13.690	13.790	13.530	13.640	7.296	7,516,434
2023-03-30	13.550	13.780	13.510	13.600	7.275	7,580,860
2023-03-29	13.410	13.990	13.400	13.450	7.195	10,122,922
2023-03-28	13.590	13.760	13.350	13.410	7.173	19,839,257
2023-03-27	12.870	12.900	12.690	12.880	6.890	3,072,300
2023-03-24	12.900	12.940	12.800	12.860	6.879	2,044,935
2023-03-23	12.860	12.870	12.780	12.850	6.874	1,668,940
2023-03-22	12.760	12.850	12.720	12.840	6.868	1,704,920
2023-03-21	12.700	12.750	12.650	12.750	6.820	1,337,000
2023-03-20	12.700	12.730	12.630	12.650	6.767	1,440,899
2023-03-17	12.710	12.770	12.670	12.700	6.793	1,383,622
2023-03-16	12.760	12.830	12.640	12.700	6.793	1,566,320
2023-03-15	12.610	12.840	12.610	12.840	6.868	2,082,777
2023-03-14	12.770	12.820	12.550	12.600	6.740	2,815,260
2023-03-13	12.680	12.830	12.600	12.820	6.858	2,582,837
2023-03-10	12.830	12.900	12.710	12.710	6.799	2,110,500
2023-03-09	12.860	12.920	12.830	12.900	6.900	1,496,320
2023-03-08	12.900	12.910	12.780	12.850	6.874	2,197,596
2023-03-07	12.990	13.100	12.900	12.910	6.906	3,441,060
2023-03-06	12.990	13.030	12.970	12.970	6.938	1,827,140
2023-03-03	13.010	13.030	12.930	12.990	6.949	2,261,953
2023-03-02	13.030	13.090	12.900	13.010	6.959	3,057,103
2023-03-01	13.030	13.040	12.980	12.990	6.949	2,318,820
2023-02-28	12.960	13.030	12.910	13.010	6.959	1,954,820
2023-02-27	13.020	13.080	12.940	12.970	6.938	2,936,455
2023-02-24	13.030	13.050	12.930	13.040	6.975	2,086,072
2023-02-23	13.070	13.090	12.970	12.990	6.949	2,748,510
2023-02-22	12.950	13.050	12.910	13.040	6.975	2,874,340
2023-02-21	12.930	13.020	12.870	12.980	6.943	3,026,660
2023-02-20	12.830	12.940	12.770	12.910	6.906	3,077,459
2023-02-17	12.740	13.050	12.740	12.830	6.863	3,825,780
2023-02-16	13.100	13.100	12.660	12.740	6.815	4,797,520
2023-02-15	13.050	13.090	12.960	13.070	6.991	3,611,580
2023-02-14	12.950	13.070	12.920	13.030	6.970	3,887,380
2023-02-13	12.940	12.990	12.820	12.940	6.922	3,348,660
2023-02-10	12.880	12.950	12.840	12.940	6.922	3,138,240
2023-02-09	12.790	12.880	12.740	12.880	6.890	2,084,320
2023-02-08	12.890	12.900	12.780	12.780	6.836	2,095,196
2023-02-07	12.820	12.870	12.770	12.860	6.879	2,709,673
2023-02-06	12.820	12.860	12.760	12.790	6.842	2,467,780
2023-02-03	12.950	12.950	12.720	12.820	6.858	4,251,100

← NewerPage 15 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.