Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.990	13.070	12.900	12.960	6.932	2,639,700
2023-02-01	12.830	12.990	12.800	12.970	6.938	3,913,856
2023-01-31	12.760	12.830	12.730	12.830	6.863	2,514,808
2023-01-30	12.840	12.890	12.750	12.800	6.847	3,627,120
2023-01-20	12.690	12.810	12.660	12.790	6.842	2,383,220
2023-01-19	12.630	12.690	12.600	12.680	6.783	2,400,580
2023-01-18	12.580	12.650	12.560	12.610	6.745	2,250,399
2023-01-17	12.730	12.730	12.560	12.600	6.740	1,537,480
2023-01-16	12.560	12.680	12.560	12.650	6.767	2,467,500
2023-01-13	12.550	12.590	12.460	12.560	6.718	1,485,680
2023-01-12	12.650	12.690	12.480	12.500	6.686	2,309,440
2023-01-11	12.630	12.700	12.560	12.660	6.772	2,750,440
2023-01-10	12.560	12.670	12.500	12.620	6.751	2,642,780
2023-01-09	12.590	12.660	12.560	12.600	6.740	2,322,342
2023-01-06	12.590	12.710	12.570	12.590	6.735	2,511,857
2023-01-05	12.530	12.640	12.460	12.640	6.761	2,892,540
2023-01-04	12.520	12.530	12.450	12.510	6.692	1,995,840
2023-01-03	12.350	12.550	12.310	12.520	6.697	3,157,980
2022-12-30	12.300	12.390	12.270	12.350	6.606	1,556,240
2022-12-29	12.280	12.360	12.230	12.280	6.569	1,261,037
2022-12-28	12.420	12.480	12.290	12.350	6.606	1,873,340
2022-12-27	12.450	12.490	12.380	12.490	6.681	1,988,420
2022-12-26	12.300	12.430	12.240	12.410	6.638	1,722,980
2022-12-23	12.390	12.400	12.130	12.280	6.569	1,944,600
2022-12-22	12.590	12.660	12.270	12.320	6.590	2,092,860
2022-12-21	12.690	12.780	12.450	12.500	6.686	2,191,420
2022-12-20	12.650	12.760	12.610	12.690	6.788	2,031,960
2022-12-19	13.120	13.140	12.620	12.700	6.793	6,140,400
2022-12-16	13.260	13.290	13.080	13.110	7.013	2,907,279
2022-12-15	13.340	13.390	13.180	13.260	7.093	2,471,980
2022-12-14	13.390	13.480	13.310	13.340	7.136	2,827,160
2022-12-13	13.300	13.500	13.290	13.370	7.152	3,179,675
2022-12-12	13.570	13.660	13.360	13.370	7.152	3,733,039
2022-12-09	13.600	13.700	13.450	13.480	7.211	3,594,516
2022-12-08	13.480	13.650	13.430	13.580	7.264	5,864,616
2022-12-07	13.400	13.520	13.320	13.520	7.232	4,272,413
2022-12-06	13.480	13.580	13.370	13.500	7.221	5,857,062
2022-12-05	13.450	13.580	13.350	13.530	7.237	5,888,540
2022-12-02	13.540	13.540	13.350	13.420	7.179	6,970,180
2022-12-01	13.810	13.810	13.400	13.550	7.248	12,343,290
2022-11-30	13.110	13.740	13.090	13.690	7.323	22,480,992
2022-11-29	12.900	13.090	12.850	13.090	7.002	5,762,680
2022-11-28	12.690	12.920	12.690	12.920	6.911	3,261,823
2022-11-25	12.780	12.920	12.690	12.880	6.890	3,959,307
2022-11-24	12.860	12.900	12.770	12.820	6.858	3,118,830
2022-11-23	12.670	12.820	12.530	12.780	6.836	4,821,639
2022-11-22	12.780	12.930	12.630	12.660	6.772	5,129,600
2022-11-21	12.860	12.930	12.720	12.830	6.863	5,894,879
2022-11-18	13.050	13.150	13.030	13.040	6.975	4,513,919
2022-11-17	13.130	13.160	13.010	13.130	7.023	5,193,339
2022-11-16	13.110	13.260	13.010	13.230	7.077	8,896,995
2022-11-15	12.900	13.060	12.870	13.060	6.986	4,155,760
2022-11-14	13.220	13.270	12.860	12.940	6.922	6,972,232
2022-11-11	13.110	13.230	13.050	13.160	7.039	7,419,277
2022-11-10	13.090	13.110	12.930	12.970	6.938	5,994,030
2022-11-09	13.120	13.200	13.060	13.190	7.055	5,464,900
2022-11-08	13.190	13.240	13.050	13.190	7.055	6,426,302
2022-11-07	13.210	13.270	13.090	13.240	7.082	9,842,683
2022-11-04	12.900	13.150	12.820	13.150	7.034	9,260,960
2022-11-03	13.030	13.140	12.830	12.960	6.932	6,898,500

← NewerPage 16 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.