Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.800	9.850	9.760	9.780	9.780	6,142,353
2025-10-21	9.900	9.920	9.800	9.820	9.820	8,695,300
2025-10-20	9.720	9.900	9.650	9.850	9.850	11,564,934
2025-10-17	9.820	9.940	9.710	9.720	9.720	11,504,820
2025-10-16	9.840	9.870	9.750	9.830	9.830	4,910,642
2025-10-15	9.810	9.890	9.790	9.830	9.830	5,151,140
2025-10-14	9.710	9.870	9.680	9.840	9.840	9,508,191
2025-10-13	9.660	9.750	9.620	9.710	9.710	7,121,070
2025-10-10	9.620	9.930	9.540	9.850	9.850	10,674,559
2025-10-09	9.650	9.690	9.570	9.620	9.620	6,479,820
2025-09-30	9.700	9.710	9.620	9.640	9.640	4,410,154
2025-09-29	9.840	9.850	9.670	9.680	9.680	8,540,059
2025-09-26	10.150	10.340	10.090	10.240	9.840	7,475,212
2025-09-25	10.160	10.210	10.080	10.160	9.763	4,942,087
2025-09-24	10.240	10.340	10.150	10.180	9.782	6,661,440
2025-09-23	10.210	10.360	10.120	10.220	9.821	12,424,405
2025-09-22	10.060	10.210	10.000	10.210	9.811	9,570,376
2025-09-19	9.970	10.070	9.960	10.060	9.667	3,960,040
2025-09-18	9.990	10.100	9.990	10.010	9.619	6,133,420
2025-09-17	10.010	10.040	9.950	9.990	9.600	4,107,580
2025-09-16	10.050	10.060	9.980	10.010	9.619	4,428,788
2025-09-15	10.060	10.090	9.980	10.050	9.657	4,872,500
2025-09-12	10.010	10.080	9.960	10.060	9.667	6,056,610
2025-09-11	9.950	10.020	9.930	10.010	9.619	4,788,842
2025-09-10	9.990	9.990	9.960	9.970	9.581	2,061,300
2025-09-09	9.950	9.980	9.920	9.980	9.590	3,736,780
2025-09-08	9.880	9.960	9.880	9.950	9.561	3,887,020
2025-09-05	9.920	9.930	9.860	9.920	9.533	3,400,600
2025-09-04	9.910	9.930	9.860	9.910	9.523	5,450,022
2025-09-03	9.970	9.980	9.900	9.910	9.523	3,403,142
2025-09-02	9.940	9.970	9.890	9.960	9.571	5,636,370
2025-09-01	10.020	10.030	9.910	9.930	9.542	9,693,909
2025-08-29	10.050	10.090	10.030	10.040	9.648	4,553,122
2025-08-28	10.050	10.080	9.950	10.050	9.657	5,692,220
2025-08-27	10.200	10.210	10.050	10.060	9.667	6,807,470
2025-08-26	10.160	10.220	10.110	10.190	9.792	6,176,744
2025-08-25	10.140	10.180	10.120	10.160	9.763	6,726,862
2025-08-22	10.150	10.180	10.070	10.140	9.744	6,438,826
2025-08-21	10.160	10.190	10.120	10.150	9.754	5,543,820
2025-08-20	10.110	10.150	10.080	10.130	9.734	4,102,331
2025-08-19	10.110	10.180	10.090	10.130	9.734	4,037,480
2025-08-18	10.160	10.240	10.120	10.130	9.734	5,312,800
2025-08-15	10.050	10.180	10.050	10.160	9.763	5,215,371
2025-08-14	10.200	10.220	10.030	10.060	9.667	4,922,060
2025-08-13	10.180	10.190	10.100	10.160	9.763	4,238,600
2025-08-12	10.130	10.200	10.080	10.140	9.744	5,621,550
2025-08-11	10.130	10.150	10.020	10.100	9.706	5,703,980
2025-08-08	10.080	10.160	10.080	10.120	9.725	4,239,820
2025-08-07	10.090	10.110	10.040	10.070	9.677	3,381,068
2025-08-06	10.040	10.100	9.990	10.090	9.696	4,282,640
2025-08-05	9.990	10.040	9.960	10.040	9.648	2,618,101
2025-08-04	9.950	10.020	9.910	9.980	9.590	3,832,585
2025-08-01	9.960	10.000	9.930	9.980	9.590	3,469,980
2025-07-31	10.040	10.050	9.910	9.930	9.542	4,837,603
2025-07-30	10.000	10.070	9.970	10.020	9.629	3,758,720
2025-07-29	10.010	10.080	9.960	10.020	9.629	3,665,320
2025-07-28	10.090	10.090	10.010	10.010	9.619	4,040,680
2025-07-25	10.120	10.140	10.070	10.080	9.686	4,065,640
2025-07-24	10.110	10.140	10.050	10.120	9.725	5,916,920
2025-07-23	10.180	10.220	10.120	10.140	9.744	5,408,532

← NewerPage 5 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.