Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.680	6.810	6.670	6.780	6.780	6,650,988
2026-07-17	6.740	6.880	6.660	6.700	6.700	6,060,740
2026-07-16	6.750	6.750	6.630	6.720	6.720	2,742,757
2026-07-15	6.650	6.790	6.580	6.730	6.730	4,807,080
2026-07-14	6.620	6.700	6.520	6.650	6.650	5,412,200
2026-07-13	6.430	6.750	6.430	6.550	6.550	10,794,940
2026-07-10	6.360	6.500	6.300	6.440	6.440	4,525,537
2026-07-09	6.420	6.480	6.330	6.360	6.360	2,681,500
2026-07-08	6.300	6.610	6.270	6.420	6.420	4,499,400
2026-07-07	6.490	6.490	6.290	6.330	6.330	3,345,300
2026-07-06	6.400	6.500	6.330	6.490	6.490	3,800,500
2026-07-03	6.250	6.410	6.250	6.390	6.390	3,808,660
2026-07-02	6.180	6.300	6.170	6.270	6.270	4,960,959
2026-07-01	6.100	6.210	6.070	6.180	6.180	4,613,296
2026-06-30	6.180	6.180	6.030	6.100	6.100	2,855,538
2026-06-29	6.150	6.200	5.930	6.180	6.180	4,569,480
2026-06-26	6.170	6.220	6.100	6.150	6.150	4,447,067
2026-06-25	6.350	6.350	6.140	6.160	6.160	4,912,819
2026-06-24	6.620	6.620	6.350	6.350	6.350	3,815,840
2026-06-23	6.570	6.710	6.510	6.620	6.620	3,327,740
2026-06-22	6.660	6.670	6.310	6.570	6.570	7,508,060
2026-06-18	6.970	6.970	6.670	6.690	6.690	5,285,507
2026-06-17	7.160	7.180	6.930	6.970	6.970	3,658,820
2026-06-16	7.260	7.280	7.110	7.190	7.190	4,278,412
2026-06-15	7.030	7.420	7.030	7.310	7.310	10,570,439
2026-06-12	7.010	7.160	6.970	7.050	7.050	4,886,964
2026-06-11	6.890	7.070	6.880	7.020	7.020	4,271,000
2026-06-10	6.900	6.950	6.750	6.920	6.920	4,184,800
2026-06-09	6.920	7.020	6.850	6.930	6.930	3,538,552
2026-06-08	7.030	7.080	6.890	6.950	6.950	3,276,500
2026-06-05	7.040	7.140	7.010	7.080	7.080	2,685,360
2026-06-04	7.140	7.220	6.980	7.060	7.060	3,827,421
2026-06-03	7.140	7.170	7.020	7.150	7.150	4,493,999
2026-06-02	7.220	7.220	7.120	7.150	7.150	3,379,740
2026-06-01	6.980	7.220	6.950	7.220	7.220	5,967,260
2026-05-29	6.880	6.990	6.830	6.940	6.940	4,722,440
2026-05-28	6.860	6.950	6.820	6.860	6.860	3,912,440
2026-05-27	7.100	7.100	6.860	6.910	6.910	6,439,919
2026-05-26	7.130	7.130	7.060	7.110	7.110	3,646,120
2026-05-25	7.220	7.220	7.090	7.130	7.130	5,175,279
2026-05-22	7.400	7.410	7.190	7.240	7.240	5,141,960
2026-05-21	7.490	7.510	7.410	7.410	7.410	4,251,960
2026-05-20	7.620	7.670	7.470	7.490	7.490	4,325,100
2026-05-19	7.530	7.640	7.520	7.630	7.630	3,625,909
2026-05-18	7.560	7.560	7.460	7.540	7.540	4,063,620
2026-05-15	7.590	7.610	7.440	7.560	7.560	4,815,813
2026-05-14	7.650	7.660	7.590	7.600	7.600	3,350,820
2026-05-13	7.640	7.660	7.590	7.630	7.630	2,652,830
2026-05-12	7.670	7.670	7.590	7.600	7.600	3,326,300
2026-05-11	7.700	7.710	7.630	7.670	7.670	5,036,458
2026-05-08	7.690	7.710	7.650	7.700	7.700	3,467,398
2026-05-07	7.710	7.730	7.670	7.680	7.680	3,362,700
2026-05-06	7.770	7.770	7.700	7.720	7.720	4,030,960
2026-04-30	7.760	7.790	7.710	7.770	7.770	4,667,941
2026-04-29	7.770	7.800	7.730	7.790	7.790	3,478,802
2026-04-28	7.750	7.790	7.700	7.770	7.770	3,037,820
2026-04-27	7.610	7.770	7.580	7.760	7.760	6,148,300
2026-04-24	7.690	7.690	7.570	7.630	7.630	6,107,440
2026-04-23	7.770	7.790	7.670	7.700	7.700	8,622,720
2026-04-22	7.850	8.000	7.710	7.800	7.800	20,582,807

← NewerPage 2 of 21 · 1,216 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.