Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.030	13.140	12.830	12.960	6.932	6,898,500
2022-11-02	12.980	13.100	12.880	13.100	7.007	8,542,536
2022-11-01	12.890	13.150	12.850	13.040	6.975	10,455,107
2022-10-31	13.240	13.240	12.760	12.950	6.927	10,657,010
2022-10-28	13.370	13.480	13.150	13.290	7.109	9,239,014
2022-10-27	13.530	13.650	13.290	13.540	7.243	13,030,640
2022-10-26	13.440	13.780	13.260	13.480	7.211	18,437,742
2022-10-25	13.780	14.160	13.290	13.450	7.195	37,552,594
2022-10-24	12.600	13.570	12.570	13.570	7.259	31,362,349
2022-10-21	12.330	12.390	12.260	12.340	6.601	3,141,180
2022-10-20	12.350	12.460	12.270	12.330	6.595	3,922,297
2022-10-19	12.560	12.560	12.380	12.380	6.622	5,061,700
2022-10-18	12.510	12.690	12.510	12.610	6.745	5,630,240
2022-10-17	12.520	12.660	12.360	12.600	6.740	6,469,825
2022-10-14	12.620	12.720	12.500	12.670	6.777	8,379,592
2022-10-13	12.450	12.650	12.280	12.620	6.751	9,029,860
2022-10-12	12.500	12.600	12.270	12.580	6.729	9,593,151
2022-10-11	12.460	12.620	12.130	12.500	6.686	11,712,191
2022-10-10	12.130	12.380	12.010	12.090	6.467	6,024,816
2022-09-30	12.080	12.160	11.920	12.000	6.419	4,074,158
2022-09-29	12.140	12.610	12.050	12.180	6.515	6,076,033
2022-09-28	12.490	12.670	12.070	12.130	6.489	6,991,191
2022-09-27	11.900	12.120	11.840	12.110	6.478	3,557,325
2022-09-26	12.210	12.220	11.770	11.830	6.328	4,404,965
2022-09-23	12.460	12.530	12.180	12.310	6.585	3,924,905
2022-09-22	12.380	12.530	12.340	12.420	6.644	3,887,805
2022-09-21	12.230	12.580	12.150	12.500	6.686	4,786,105
2022-09-20	12.150	12.370	12.150	12.290	6.574	4,041,725
2022-09-19	12.250	12.350	12.000	12.130	6.489	4,740,120
2022-09-16	12.700	12.700	12.260	12.300	6.579	7,737,660
2022-09-15	13.180	13.320	12.610	12.790	6.842	9,791,180
2022-09-14	12.900	13.360	12.810	13.120	7.018	8,269,100
2022-09-13	13.270	13.380	13.040	13.080	6.997	6,092,520
2022-09-09	13.470	13.600	13.210	13.260	7.093	4,575,620
2022-09-08	13.540	13.850	13.290	13.300	7.114	6,408,360
2022-09-07	13.760	13.900	13.580	13.730	7.344	6,566,280
2022-09-06	13.790	13.890	13.520	13.870	7.419	10,155,740
2022-09-05	13.000	13.950	12.990	13.830	7.398	17,811,190
2022-09-02	12.970	13.050	12.800	12.920	6.911	4,697,000
2022-09-01	12.890	13.110	12.840	12.880	6.890	5,633,052
2022-08-31	13.550	13.550	12.890	12.960	6.932	9,065,791
2022-08-30	13.880	14.000	13.490	13.590	7.269	7,950,289
2022-08-29	13.550	14.030	13.450	13.990	7.483	10,691,116
2022-08-26	14.140	14.140	13.500	13.790	7.376	13,673,940
2022-08-25	13.900	14.300	13.860	14.200	7.596	17,162,460
2022-08-24	14.020	14.190	13.730	13.770	7.366	12,043,313
2022-08-23	13.840	14.350	13.800	14.190	7.590	15,309,840
2022-08-22	13.630	13.860	13.500	13.810	7.387	8,648,640
2022-08-19	13.450	13.680	13.360	13.600	7.275	6,368,740
2022-08-18	13.370	13.770	13.320	13.470	7.205	6,525,260
2022-08-17	13.440	13.560	13.260	13.370	7.152	3,225,880
2022-08-16	13.490	13.600	13.310	13.390	7.162	3,377,516
2022-08-15	13.500	13.600	13.350	13.460	7.200	4,026,622
2022-08-12	13.300	13.650	13.280	13.460	7.200	6,745,384
2022-08-11	13.210	13.450	13.140	13.350	7.141	6,047,725
2022-08-10	13.000	13.160	12.960	13.130	7.023	5,067,300
2022-08-09	12.850	13.260	12.780	13.100	7.007	7,018,769
2022-08-08	12.720	12.840	12.620	12.820	6.858	3,244,693
2022-08-05	12.720	12.860	12.590	12.840	6.868	4,060,420
2022-08-04	12.650	12.750	12.500	12.730	6.809	3,516,660

← NewerPage 17 of 21 · 1,218 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.