Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.070	10.170	10.040	10.170	9.773	6,225,306
2025-07-21	10.040	10.100	10.040	10.060	9.667	4,990,052
2025-07-18	10.030	10.050	9.990	10.050	9.657	2,992,599
2025-07-17	10.050	10.050	10.000	10.030	9.638	3,002,260
2025-07-16	10.000	10.050	9.970	10.020	9.629	3,743,658
2025-07-15	10.000	10.050	9.900	10.000	9.609	4,775,139
2025-07-14	10.010	10.050	9.990	10.000	9.609	3,161,380
2025-07-11	9.980	10.020	9.960	10.020	9.629	4,672,302
2025-07-10	9.920	9.980	9.920	9.960	9.571	3,269,820
2025-07-09	9.930	9.960	9.910	9.930	9.542	3,292,928
2025-07-08	9.890	9.920	9.880	9.920	9.533	3,085,860
2025-07-07	9.870	9.920	9.830	9.900	9.513	3,391,760
2025-07-04	9.890	9.930	9.850	9.870	9.485	5,197,853
2025-07-03	9.900	9.930	9.870	9.890	9.504	2,322,569
2025-07-02	9.870	9.910	9.840	9.910	9.523	3,138,520
2025-07-01	9.850	9.890	9.820	9.870	9.485	3,349,340
2025-06-30	9.860	9.860	9.820	9.840	9.456	2,431,006
2025-06-27	9.890	9.900	9.840	9.850	9.465	2,521,518
2025-06-26	9.910	9.910	9.850	9.880	9.494	3,034,600
2025-06-25	9.850	9.930	9.820	9.920	9.533	4,260,740
2025-06-24	9.780	9.850	9.740	9.840	9.456	3,610,920
2025-06-23	9.900	9.940	9.810	9.820	9.436	4,195,488
2025-06-20	9.880	9.950	9.860	9.870	9.485	4,214,300
2025-06-19	9.890	9.950	9.770	9.910	9.523	6,505,020
2025-06-18	9.840	9.920	9.810	9.850	9.465	3,633,580
2025-06-17	9.790	9.870	9.720	9.860	9.475	5,089,400
2025-06-16	9.920	9.960	9.750	9.810	9.427	13,415,820
2025-06-13	9.970	10.060	9.850	9.970	9.581	10,663,332
2025-06-12	10.140	10.200	9.910	9.980	9.590	12,107,316
2025-06-11	10.010	10.240	9.930	10.180	9.782	12,724,426
2025-06-10	9.940	10.190	9.860	10.010	9.619	6,304,732
2025-06-09	9.910	9.940	9.880	9.920	9.533	3,105,240
2025-06-06	9.860	9.910	9.850	9.910	9.523	2,763,188
2025-06-05	9.870	9.900	9.830	9.860	9.475	2,515,788
2025-06-04	9.820	9.870	9.800	9.870	9.485	3,277,604
2025-06-03	9.950	9.950	9.810	9.820	9.436	6,469,506
2025-05-30	10.020	10.030	9.950	9.950	9.561	2,355,500
2025-05-29	10.060	10.060	10.000	10.010	9.619	2,912,620
2025-05-28	9.940	10.050	9.940	10.050	9.657	2,816,120
2025-05-27	9.930	9.950	9.860	9.950	9.561	3,304,608
2025-05-26	10.000	10.040	9.900	9.930	9.542	5,316,602
2025-05-23	10.130	10.160	10.030	10.030	9.638	4,822,978
2025-05-22	10.270	10.290	10.120	10.130	9.734	4,101,100
2025-05-21	10.280	10.330	10.220	10.250	9.850	2,409,900
2025-05-20	10.260	10.280	10.240	10.270	9.869	1,924,180
2025-05-19	10.210	10.280	10.180	10.270	9.869	2,410,960
2025-05-16	10.340	10.370	10.160	10.210	9.811	4,798,524
2025-05-15	10.370	10.460	10.320	10.340	9.936	3,229,668
2025-05-14	10.380	10.390	10.280	10.350	9.946	2,815,620
2025-05-13	10.410	10.460	10.330	10.380	9.975	2,745,400
2025-05-12	10.420	10.480	10.320	10.390	9.984	3,107,336
2025-05-09	10.460	10.590	10.400	10.430	10.023	5,553,525
2025-05-08	10.380	10.490	10.280	10.460	10.051	5,655,388
2025-05-07	10.390	10.440	10.270	10.300	9.898	3,541,414
2025-05-06	10.220	10.420	10.200	10.330	9.927	5,628,454
2025-04-30	10.210	10.310	10.080	10.220	9.821	6,291,225
2025-04-29	10.420	10.490	10.230	10.350	9.946	6,896,860
2025-04-28	10.920	10.950	10.840	10.880	10.023	5,471,060
2025-04-25	10.910	10.930	10.820	10.910	10.050	3,375,459
2025-04-24	10.860	10.940	10.850	10.910	10.050	3,466,932

← NewerPage 6 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.