Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.950	11.000	10.770	10.830	9.977	3,735,720
2025-01-20	10.910	11.070	10.880	10.960	10.096	3,779,780
2025-01-17	10.810	10.900	10.780	10.880	10.023	2,611,215
2025-01-16	10.850	10.920	10.790	10.840	9.986	3,593,758
2025-01-15	10.920	10.940	10.800	10.850	9.995	4,990,823
2025-01-14	10.740	10.920	10.690	10.920	10.059	5,491,882
2025-01-13	10.950	10.960	10.700	10.740	9.894	6,180,566
2025-01-10	11.150	11.150	10.970	10.980	10.115	5,872,930
2025-01-09	11.270	11.300	11.050	11.100	10.225	8,243,100
2025-01-08	11.250	11.380	11.180	11.330	10.437	7,548,417
2025-01-07	11.490	11.530	11.250	11.320	10.428	8,427,052
2025-01-06	11.520	11.630	11.290	11.490	10.585	11,309,018
2025-01-03	11.370	11.730	11.330	11.510	10.603	15,094,054
2025-01-02	11.450	11.650	11.260	11.360	10.465	15,199,061
2024-12-31	11.310	11.580	11.300	11.430	10.529	11,956,910
2024-12-30	11.330	11.390	11.270	11.300	10.410	6,870,565
2024-12-27	11.200	11.340	11.120	11.330	10.437	8,193,860
2024-12-26	11.270	11.330	11.200	11.200	10.317	4,983,620
2024-12-25	11.310	11.310	11.180	11.280	10.391	4,946,407
2024-12-24	11.220	11.360	11.220	11.310	10.419	6,161,820
2024-12-23	11.310	11.340	11.200	11.210	10.327	6,599,561
2024-12-20	11.350	11.350	11.280	11.310	10.419	3,635,370
2024-12-19	11.350	11.400	11.230	11.340	10.446	5,640,860
2024-12-18	11.460	11.570	11.360	11.400	10.502	7,206,653
2024-12-17	11.650	11.800	11.380	11.430	10.529	12,403,016
2024-12-16	11.440	11.670	11.420	11.630	10.714	11,586,800
2024-12-13	11.750	11.800	11.360	11.550	10.640	19,879,760
2024-12-12	11.670	11.780	11.650	11.780	10.852	10,566,825
2024-12-11	11.570	11.750	11.530	11.680	10.760	10,107,060
2024-12-10	11.760	11.810	11.590	11.610	10.695	13,276,920
2024-12-09	11.330	11.670	11.300	11.650	10.732	17,768,064
2024-12-06	11.170	11.310	11.170	11.300	10.410	13,540,402
2024-12-05	11.190	11.200	11.130	11.180	10.299	6,688,889
2024-12-04	11.190	11.240	11.120	11.170	10.290	9,334,040
2024-12-03	11.190	11.230	11.120	11.190	10.308	7,788,032
2024-12-02	11.320	11.380	11.000	11.190	10.308	13,421,270
2024-11-29	11.350	11.390	11.250	11.340	10.446	6,802,369
2024-11-28	11.460	11.530	11.310	11.340	10.446	5,412,315
2024-11-27	11.320	11.510	11.200	11.500	10.594	6,340,455
2024-11-26	11.520	11.600	11.340	11.370	10.474	4,433,832
2024-11-25	11.490	11.610	11.400	11.580	10.667	4,938,077
2024-11-22	11.740	11.940	11.460	11.480	10.575	8,210,063
2024-11-21	11.790	11.850	11.710	11.740	10.815	3,894,054
2024-11-20	11.750	11.870	11.670	11.820	10.889	7,200,152
2024-11-19	11.510	11.750	11.470	11.750	10.824	8,157,714
2024-11-18	11.430	11.610	11.420	11.490	10.585	5,922,371
2024-11-15	11.450	11.630	11.420	11.420	10.520	5,670,330
2024-11-14	11.670	11.720	11.500	11.500	10.594	5,253,791
2024-11-13	11.760	11.760	11.610	11.680	10.760	5,587,813
2024-11-12	11.870	11.920	11.710	11.760	10.833	8,185,609
2024-11-11	11.700	11.970	11.640	11.900	10.962	8,494,834
2024-11-08	11.920	11.980	11.770	11.790	10.861	6,843,114
2024-11-07	11.620	11.930	11.530	11.920	10.981	8,667,635
2024-11-06	11.740	11.800	11.600	11.620	10.704	8,263,538
2024-11-05	11.780	11.790	11.550	11.700	10.778	8,587,969
2024-11-04	11.300	11.710	11.280	11.700	10.778	10,233,382
2024-11-01	11.150	11.370	11.100	11.310	10.419	10,843,800
2024-10-31	11.080	11.220	11.060	11.150	10.271	8,345,026
2024-10-30	11.500	11.500	11.040	11.180	10.299	18,139,619
2024-10-29	12.320	12.340	11.790	11.810	10.879	12,425,077

← NewerPage 8 of 21 · 1,217 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.