Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	7.890	7.930	7.870	7.900	7.900	4,797,270
2026-01-15	7.930	7.960	7.850	7.900	7.900	5,521,740
2026-01-14	7.920	8.010	7.880	7.930	7.930	8,385,348
2026-01-13	8.020	8.040	7.900	7.920	7.920	8,818,502
2026-01-12	7.850	8.060	7.800	8.020	8.020	13,171,977
2026-01-09	7.790	7.890	7.780	7.850	7.850	7,625,450
2026-01-08	7.760	7.800	7.740	7.790	7.790	6,274,360
2026-01-07	7.800	7.840	7.750	7.780	7.780	6,446,808
2026-01-06	7.820	7.840	7.770	7.830	7.830	6,413,740
2026-01-05	7.720	7.840	7.720	7.830	7.830	8,389,379
2025-12-31	7.710	7.760	7.690	7.720	7.720	4,034,150
2025-12-30	7.770	7.790	7.700	7.710	7.710	4,633,250
2025-12-29	7.760	7.810	7.730	7.780	7.780	4,944,460
2025-12-26	7.800	7.850	7.730	7.780	7.780	7,532,635
2025-12-25	7.680	7.780	7.660	7.780	7.780	7,387,820
2025-12-24	7.600	7.680	7.580	7.680	7.680	5,940,640
2025-12-23	7.710	7.710	7.610	7.630	7.630	7,197,100
2025-12-22	7.730	7.780	7.690	7.720	7.720	10,307,599
2025-12-19	7.660	7.750	7.630	7.720	7.720	9,919,870
2025-12-18	7.650	7.690	7.580	7.660	7.660	10,462,226
2025-12-17	7.790	7.800	7.590	7.720	7.720	14,993,930
2025-12-16	7.770	7.880	7.740	7.830	7.830	10,321,590
2025-12-15	7.870	7.930	7.700	7.800	7.800	17,594,870
2025-12-12	8.110	8.260	7.880	7.970	7.970	25,149,524
2025-12-11	8.870	8.870	8.070	8.200	8.200	35,165,891
2025-12-10	9.250	9.280	8.930	8.950	8.950	13,667,840
2025-12-09	9.370	9.370	9.260	9.270	9.270	4,073,220
2025-12-08	9.400	9.420	9.360	9.380	9.380	3,120,240
2025-12-05	9.350	9.400	9.310	9.400	9.400	2,714,814
2025-12-04	9.470	9.470	9.350	9.370	9.370	5,555,200
2025-12-03	9.500	9.520	9.460	9.470	9.470	3,762,039
2025-12-02	9.540	9.550	9.480	9.510	9.510	2,747,880
2025-12-01	9.580	9.590	9.530	9.550	9.550	4,096,120
2025-11-28	9.510	9.590	9.500	9.550	9.550	3,051,820
2025-11-27	9.500	9.530	9.500	9.510	9.510	2,228,896
2025-11-26	9.510	9.550	9.490	9.500	9.500	2,648,720
2025-11-25	9.520	9.540	9.450	9.510	9.510	3,462,697
2025-11-24	9.510	9.560	9.440	9.470	9.470	4,413,300
2025-11-21	9.580	9.640	9.480	9.500	9.500	6,383,740
2025-11-20	9.620	9.690	9.580	9.620	9.620	3,622,818
2025-11-19	9.710	9.720	9.600	9.610	9.610	4,144,561
2025-11-18	9.720	9.790	9.670	9.710	9.710	4,394,420
2025-11-17	9.880	9.890	9.700	9.760	9.760	6,280,900
2025-11-14	9.780	9.900	9.760	9.870	9.870	11,771,441
2025-11-13	9.770	9.820	9.700	9.780	9.780	5,365,292
2025-11-12	9.810	9.840	9.750	9.770	9.770	4,470,360
2025-11-11	9.730	9.830	9.690	9.800	9.800	7,024,580
2025-11-10	9.640	9.820	9.610	9.740	9.740	6,231,433
2025-11-07	9.650	9.680	9.610	9.640	9.640	2,866,800
2025-11-06	9.610	9.680	9.580	9.650	9.650	5,037,420
2025-11-05	9.600	9.640	9.550	9.610	9.610	3,884,000
2025-11-04	9.550	9.620	9.530	9.620	9.620	6,174,733
2025-11-03	9.520	9.540	9.470	9.540	9.540	4,835,520
2025-10-31	9.700	9.700	9.480	9.520	9.520	13,018,816
2025-10-30	9.790	9.830	9.720	9.740	9.740	7,154,220
2025-10-29	9.810	9.830	9.750	9.810	9.810	5,146,800
2025-10-28	9.890	9.900	9.800	9.810	9.810	5,643,300
2025-10-27	9.860	9.960	9.830	9.870	9.870	8,113,140
2025-10-24	9.850	9.970	9.780	9.900	9.900	9,989,680
2025-10-23	9.750	9.900	9.750	9.880	9.880	10,887,000

← NewerPage 4 of 5 · 243 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.