Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.000	13.500	12.900	13.370	6.873	3,497,362
2022-01-28	13.110	13.300	12.930	13.140	6.754	1,385,462
2022-01-27	13.340	13.350	12.950	12.990	6.677	1,632,265
2022-01-26	13.230	13.400	13.200	13.290	6.832	1,207,220
2022-01-25	13.770	13.770	13.210	13.230	6.801	2,647,960
2022-01-24	13.800	13.920	13.760	13.790	7.089	1,593,618
2022-01-21	13.710	13.840	13.510	13.760	7.073	2,109,240
2022-01-20	13.950	14.020	13.610	13.650	7.017	2,768,080
2022-01-19	14.020	14.050	13.850	13.930	7.160	1,912,260
2022-01-18	14.110	14.110	13.830	13.900	7.145	2,758,348
2022-01-17	14.090	14.120	13.890	14.000	7.196	3,384,641
2022-01-14	14.610	14.620	14.080	14.090	7.243	6,050,842
2022-01-13	14.580	14.820	14.540	14.650	7.531	5,043,971
2022-01-12	14.590	14.610	14.500	14.540	7.474	3,054,578
2022-01-11	14.640	14.730	14.510	14.530	7.469	2,837,284
2022-01-10	14.740	14.760	14.400	14.680	7.546	4,345,387
2022-01-07	14.630	14.880	14.480	14.700	7.556	6,242,854
2022-01-06	14.450	14.690	14.420	14.650	7.531	3,733,339
2022-01-05	14.700	14.710	14.360	14.460	7.433	3,701,320
2022-01-04	14.460	14.690	14.370	14.680	7.546	4,785,782
2021-12-31	14.410	14.530	14.380	14.450	7.428	2,741,799
2021-12-30	14.440	14.540	14.350	14.420	7.412	3,506,064
2021-12-29	14.640	14.660	14.400	14.490	7.448	4,198,891
2021-12-28	14.980	14.990	14.540	14.700	7.556	6,676,465
2021-12-27	14.590	14.990	14.380	14.940	7.680	8,646,400
2021-12-24	14.550	14.840	14.350	14.610	7.510	7,073,148
2021-12-23	14.680	14.800	14.460	14.490	7.448	7,837,960
2021-12-22	14.520	15.430	14.510	14.860	7.639	12,581,858
2021-12-21	14.080	14.310	14.080	14.290	7.346	2,724,702
2021-12-20	14.110	14.260	14.100	14.190	7.294	3,514,840
2021-12-17	14.370	14.490	14.220	14.270	7.335	4,668,020
2021-12-16	14.120	14.600	14.100	14.430	7.417	8,569,642
2021-12-15	13.930	14.120	13.850	14.060	7.227	3,939,334
2021-12-14	14.030	14.030	13.870	13.940	7.166	2,748,200
2021-12-13	14.000	14.050	13.950	14.020	7.207	2,077,191
2021-12-10	13.960	14.090	13.900	13.950	7.171	1,932,217
2021-12-09	13.880	14.030	13.870	13.990	7.191	2,776,905
2021-12-08	13.830	13.960	13.770	13.940	7.166	2,272,653
2021-12-07	13.860	13.940	13.690	13.840	7.114	2,710,825
2021-12-06	14.150	14.250	13.810	13.840	7.114	4,186,700
2021-12-03	14.160	14.190	14.030	14.150	7.274	2,490,460
2021-12-02	14.440	14.440	14.130	14.130	7.263	3,106,044
2021-12-01	14.050	14.450	14.030	14.440	7.423	4,306,848
2021-11-30	14.260	14.450	14.000	14.090	7.243	3,790,806
2021-11-29	14.270	14.380	14.030	14.220	7.310	3,381,702
2021-11-26	14.540	14.760	14.330	14.590	7.500	3,658,905
2021-11-25	14.710	14.770	14.530	14.570	7.489	3,503,500
2021-11-24	14.580	14.780	14.490	14.630	7.520	3,930,220
2021-11-23	14.750	14.750	14.510	14.520	7.464	4,688,105
2021-11-22	14.870	14.930	14.620	14.760	7.587	4,762,657
2021-11-19	14.800	14.850	14.510	14.730	7.572	5,168,942
2021-11-18	14.600	14.890	14.510	14.650	7.531	5,676,305
2021-11-17	14.280	14.840	14.280	14.800	7.608	9,383,147
2021-11-16	14.210	14.330	14.100	14.280	7.340	3,956,979
2021-11-15	13.880	14.320	13.880	14.200	7.299	4,954,559
2021-11-12	13.990	14.050	13.810	13.890	7.140	3,053,120
2021-11-11	14.000	14.070	13.940	13.970	7.181	2,731,960
2021-11-10	14.110	14.120	13.830	13.980	7.186	2,923,663
2021-11-09	14.200	14.280	14.080	14.190	7.294	2,933,274
2021-11-08	14.230	14.400	14.080	14.330	7.366	4,732,491

← NewerPage 20 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.