Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.250	13.330	12.680	12.810	6.852	6,672,029
2022-08-01	13.410	13.570	13.290	13.360	7.146	4,391,669
2022-07-29	13.500	13.700	13.400	13.400	7.168	6,407,529
2022-07-28	13.410	13.600	13.360	13.530	7.237	10,257,800
2022-07-27	12.970	13.550	12.950	13.430	7.184	12,443,209
2022-07-26	12.940	13.030	12.710	13.020	6.965	4,236,269
2022-07-25	13.110	13.110	12.860	12.920	6.911	3,417,540
2022-07-22	12.900	13.100	12.900	13.000	6.954	4,338,600
2022-07-21	12.990	13.050	12.850	12.960	6.932	4,890,060
2022-07-20	12.940	12.970	12.850	12.950	6.927	3,094,988
2022-07-19	12.720	13.200	12.720	12.940	6.922	6,802,492
2022-07-18	12.500	12.740	12.490	12.720	6.804	3,771,189
2022-07-15	12.710	12.720	12.500	12.510	6.692	3,200,820
2022-07-14	12.660	12.800	12.560	12.720	6.804	3,507,217
2022-07-13	12.610	12.750	12.600	12.690	6.788	2,849,840
2022-07-12	12.650	12.910	12.530	12.690	6.788	5,516,980
2022-07-11	12.850	12.900	12.550	12.660	6.772	4,506,056
2022-07-08	13.030	13.170	12.800	12.840	6.868	7,103,360
2022-07-07	12.790	13.250	12.720	13.020	6.965	12,408,065
2022-07-06	12.780	12.860	12.430	12.510	6.692	4,168,080
2022-07-05	12.890	12.960	12.720	12.860	6.879	4,035,360
2022-07-04	12.660	12.890	12.620	12.890	6.895	4,553,920
2022-07-01	12.640	12.670	12.560	12.630	6.756	2,285,780
2022-06-30	12.690	12.800	12.590	12.600	6.740	3,346,005
2022-06-29	12.850	12.890	12.670	12.690	6.788	3,411,156
2022-06-28	12.800	12.960	12.750	12.850	6.874	3,439,676
2022-06-27	12.850	12.890	12.740	12.800	6.847	3,010,980
2022-06-24	12.730	12.840	12.660	12.790	6.842	2,776,200
2022-06-23	12.800	12.800	12.570	12.750	6.820	4,066,300
2022-06-22	13.020	13.040	12.790	12.800	6.847	3,239,362
2022-06-21	13.150	13.180	12.840	13.040	6.975	3,605,560
2022-06-20	13.200	13.250	13.070	13.100	7.007	3,249,540
2022-06-17	13.260	13.280	13.000	13.220	7.072	3,404,408
2022-06-16	13.700	13.700	13.260	13.340	7.136	4,809,000
2022-06-15	13.830	13.900	13.600	13.600	7.275	5,132,960
2022-06-14	13.580	13.840	13.380	13.790	7.376	6,974,671
2022-06-13	13.780	13.820	13.470	13.590	7.269	6,210,128
2022-06-10	13.590	13.970	13.500	13.850	7.409	7,749,425
2022-06-09	13.450	13.750	13.400	13.680	7.318	9,640,283
2022-06-08	13.380	13.660	13.250	13.440	7.189	8,498,561
2022-06-07	13.160	13.430	13.110	13.280	7.104	5,497,520
2022-06-06	13.060	13.200	13.000	13.170	7.045	3,873,816
2022-06-02	13.160	13.160	12.890	13.080	6.997	2,773,120
2022-06-01	13.180	13.220	12.960	13.150	7.034	4,213,720
2022-05-31	13.000	13.250	12.950	13.200	7.061	5,226,200
2022-05-30	13.380	13.460	12.850	12.980	6.943	7,316,696
2022-05-27	13.330	13.330	13.330	13.330	7.130	0
2022-05-26	13.100	13.360	12.960	13.330	7.130	5,313,035
2022-05-25	12.660	13.120	12.610	13.040	6.975	4,770,645
2022-05-24	13.300	13.460	12.680	12.680	6.783	5,879,720
2022-05-23	13.080	13.240	13.030	13.190	7.055	4,024,580
2022-05-20	12.780	13.040	12.780	13.020	6.965	4,124,687
2022-05-19	12.740	12.830	12.670	12.750	6.820	2,295,587
2022-05-18	12.850	13.050	12.830	12.870	6.884	2,453,640
2022-05-17	13.100	13.160	12.790	12.850	6.874	2,667,000
2022-05-16	13.260	13.310	13.010	13.040	6.975	2,180,662
2022-05-13	13.300	13.330	13.090	13.130	7.023	2,226,151
2022-05-12	13.150	13.330	13.050	13.220	7.072	3,950,396
2022-05-11	13.280	13.350	13.100	13.140	7.029	4,597,320
2022-05-10	13.010	13.190	12.840	13.180	7.050	4,707,924

← NewerPage 18 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.