Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.940	13.130	12.710	13.110	7.013	3,906,834
2022-05-06	12.910	13.110	12.640	12.990	6.949	3,894,240
2022-05-05	12.870	13.120	12.730	12.990	6.949	6,524,652
2022-04-29	12.400	12.920	12.310	12.740	6.815	6,880,596
2022-04-28	12.070	12.520	12.000	12.270	6.563	5,046,869
2022-04-27	12.080	12.270	11.320	12.180	6.515	4,972,800
2022-04-26	13.000	13.290	12.680	12.810	6.585	3,926,035
2022-04-25	13.400	13.600	12.830	12.830	6.595	5,626,482
2022-04-22	13.220	13.680	13.000	13.550	6.965	6,240,780
2022-04-21	13.670	13.700	13.160	13.220	6.796	4,642,696
2022-04-20	13.520	13.600	13.320	13.370	6.873	5,700,940
2022-04-19	13.340	13.600	13.300	13.510	6.945	5,521,336
2022-04-18	13.100	13.330	12.700	13.300	6.837	4,699,542
2022-04-15	13.040	13.310	13.000	13.140	6.754	4,602,410
2022-04-14	12.960	13.090	12.960	13.050	6.708	2,359,949
2022-04-13	12.990	13.140	12.950	12.950	6.657	3,209,376
2022-04-12	12.750	13.020	12.610	13.000	6.682	2,525,056
2022-04-11	12.890	13.200	12.730	12.750	6.554	3,719,105
2022-04-08	13.160	13.230	12.840	12.920	6.641	2,684,701
2022-04-07	13.170	13.210	13.030	13.090	6.729	3,344,595
2022-04-06	13.050	13.260	13.000	13.200	6.785	3,921,120
2022-04-01	12.880	13.080	12.760	13.070	6.718	5,199,775
2022-03-31	13.450	13.470	12.940	12.980	6.672	11,390,881
2022-03-30	12.260	12.380	12.240	12.310	6.328	2,028,597
2022-03-29	12.500	12.540	12.270	12.310	6.328	1,652,837
2022-03-28	12.500	12.570	12.290	12.460	6.405	2,169,160
2022-03-25	12.530	12.690	12.400	12.520	6.436	2,715,098
2022-03-24	12.490	12.970	12.430	12.580	6.467	4,428,978
2022-03-23	12.880	12.880	12.440	12.520	6.436	3,376,256
2022-03-22	12.320	12.650	12.320	12.630	6.492	2,328,460
2022-03-21	12.250	12.490	12.250	12.400	6.374	2,477,613
2022-03-18	12.200	12.310	12.120	12.290	6.318	2,020,620
2022-03-17	12.170	12.310	12.110	12.200	6.271	3,086,316
2022-03-16	12.010	12.210	11.600	12.120	6.230	4,039,887
2022-03-15	12.650	12.690	12.000	12.010	6.174	3,799,037
2022-03-14	12.930	12.930	12.580	12.590	6.472	2,258,480
2022-03-11	12.730	12.980	12.430	12.930	6.646	3,000,944
2022-03-10	13.020	13.130	12.780	12.820	6.590	3,972,220
2022-03-09	13.060	13.200	12.430	12.780	6.569	4,078,496
2022-03-08	13.660	13.730	13.000	13.050	6.708	4,389,140
2022-03-07	13.990	14.070	13.680	13.680	7.032	3,374,840
2022-03-04	14.360	14.360	13.800	13.890	7.140	6,200,527
2022-03-03	14.250	14.490	14.130	14.380	7.392	8,828,246
2022-03-02	14.140	15.060	14.130	14.160	7.279	6,999,008
2022-03-01	13.990	13.990	13.780	13.970	7.181	4,179,744
2022-02-28	14.050	14.280	13.830	13.940	7.166	4,229,542
2022-02-25	13.980	14.150	13.670	13.950	7.171	5,706,495
2022-02-24	14.150	14.470	13.900	14.140	7.268	11,133,458
2022-02-23	13.830	13.880	13.700	13.830	7.109	3,505,460
2022-02-22	13.700	14.140	13.550	13.950	7.171	7,073,038
2022-02-21	13.610	13.740	13.570	13.680	7.032	1,868,720
2022-02-18	13.620	13.620	13.440	13.600	6.991	1,417,780
2022-02-17	13.480	13.690	13.400	13.550	6.965	2,888,480
2022-02-16	13.390	13.540	13.330	13.500	6.939	2,140,465
2022-02-15	13.490	13.500	13.260	13.350	6.862	1,608,180
2022-02-14	13.450	13.570	13.240	13.310	6.842	2,114,000
2022-02-11	13.630	13.680	13.330	13.390	6.883	2,573,149
2022-02-10	13.650	13.780	13.610	13.700	7.042	2,022,566
2022-02-09	13.610	13.730	13.560	13.670	7.027	1,813,016
2022-02-08	13.320	13.810	13.280	13.700	7.042	3,914,568

← NewerPage 19 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.