Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.220	8.320	8.210	8.320	8.320	5,050,540
2026-04-20	8.240	8.240	8.190	8.220	8.220	2,740,400
2026-04-17	8.220	8.250	8.190	8.230	8.230	2,579,300
2026-04-16	8.280	8.290	8.210	8.240	8.240	3,859,440
2026-04-15	8.290	8.340	8.270	8.280	8.280	2,645,528
2026-04-14	8.270	8.300	8.250	8.290	8.290	2,469,960
2026-04-13	8.300	8.310	8.240	8.290	8.290	3,182,145
2026-04-10	8.300	8.320	8.220	8.290	8.290	4,855,300
2026-04-09	8.250	8.250	8.170	8.220	8.220	3,539,600
2026-04-08	8.170	8.210	8.140	8.200	8.200	4,114,815
2026-04-07	8.110	8.160	8.050	8.150	8.150	4,983,600
2026-04-03	8.310	8.320	8.080	8.110	8.110	7,868,100
2026-04-02	8.300	8.370	8.220	8.270	8.270	7,757,843
2026-04-01	8.240	8.390	8.160	8.300	8.300	7,849,122
2026-03-31	8.260	8.330	8.180	8.210	8.210	6,695,621
2026-03-30	8.330	8.380	8.220	8.320	8.320	7,626,280
2026-03-27	8.400	8.400	8.260	8.330	8.330	7,372,239
2026-03-26	8.320	8.390	8.240	8.380	8.380	8,408,920
2026-03-25	8.210	8.340	8.140	8.310	8.310	7,386,819
2026-03-24	8.180	8.300	8.060	8.300	8.300	7,530,640
2026-03-23	8.450	8.520	8.180	8.180	8.180	13,406,440
2026-03-20	8.620	8.620	8.420	8.550	8.550	13,228,311
2026-03-19	8.480	8.730	8.470	8.730	8.730	21,107,420
2026-03-18	8.410	8.460	8.320	8.410	8.410	7,116,200
2026-03-17	8.560	8.580	8.420	8.440	8.440	8,356,228
2026-03-16	8.560	8.600	8.500	8.580	8.580	7,495,993
2026-03-13	8.710	8.730	8.520	8.540	8.540	11,033,540
2026-03-12	8.580	8.720	8.520	8.660	8.660	16,548,678
2026-03-11	8.500	8.540	8.420	8.520	8.520	9,561,039
2026-03-10	8.390	8.530	8.370	8.500	8.500	14,910,260
2026-03-09	8.810	8.980	8.630	8.630	8.630	24,609,181
2026-03-06	8.550	8.630	8.390	8.500	8.500	16,098,578
2026-03-05	8.610	8.850	8.490	8.650	8.650	28,377,684
2026-03-04	9.750	9.750	8.470	8.800	8.800	47,242,552
2026-03-03	8.700	9.410	8.700	9.410	9.410	60,868,975
2026-03-02	8.440	8.600	8.400	8.550	8.550	12,871,320
2026-02-27	8.320	8.400	8.320	8.400	8.400	5,402,960
2026-02-26	8.360	8.360	8.270	8.310	8.310	3,598,220
2026-02-25	8.350	8.370	8.310	8.330	8.330	5,295,680
2026-02-24	8.250	8.350	8.220	8.350	8.350	6,383,495
2026-02-13	8.190	8.270	8.160	8.190	8.190	2,985,820
2026-02-12	8.230	8.250	8.180	8.190	8.190	2,526,700
2026-02-11	8.240	8.270	8.200	8.230	8.230	3,524,700
2026-02-10	8.280	8.280	8.210	8.230	8.230	3,173,660
2026-02-09	8.300	8.330	8.250	8.280	8.280	4,027,700
2026-02-06	8.240	8.320	8.210	8.270	8.270	4,371,826
2026-02-05	8.340	8.350	8.220	8.270	8.270	4,298,286
2026-02-04	8.180	8.290	8.150	8.290	8.290	4,533,680
2026-02-03	8.200	8.270	8.110	8.200	8.200	5,554,566
2026-02-02	8.320	8.380	8.180	8.200	8.200	5,453,500
2026-01-30	8.520	8.550	8.320	8.330	8.330	7,450,199
2026-01-29	8.550	8.600	8.430	8.540	8.540	9,286,582
2026-01-28	8.420	8.680	8.330	8.640	8.640	13,993,973
2026-01-27	8.540	8.590	8.290	8.380	8.380	10,189,290
2026-01-26	8.710	8.740	8.510	8.540	8.540	10,595,980
2026-01-23	8.670	8.740	8.510	8.740	8.740	14,729,390
2026-01-22	8.330	8.850	8.260	8.760	8.760	22,987,330
2026-01-21	8.440	8.490	8.260	8.330	8.330	13,672,254
2026-01-20	8.130	8.450	8.120	8.420	8.420	21,507,056
2026-01-19	7.910	8.080	7.910	8.080	8.080	10,551,655

← NewerPage 3 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.