Henan Lantian Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.200	12.360	12.120	12.300	11.331	8,920,164
2024-10-25	12.480	12.520	12.080	12.140	11.183	11,938,152
2024-10-24	12.620	12.670	12.450	12.490	11.506	4,663,429
2024-10-23	12.700	12.940	12.600	12.700	11.699	5,802,930
2024-10-22	12.610	12.740	12.560	12.710	11.708	5,199,146
2024-10-21	12.960	13.000	12.640	12.660	11.662	8,234,980
2024-10-18	12.880	13.120	12.810	12.960	11.939	7,619,959
2024-10-17	13.100	13.150	12.830	12.890	11.874	6,637,597
2024-10-16	12.870	13.150	12.840	13.090	12.058	4,915,988
2024-10-15	13.050	13.120	12.910	12.930	11.911	5,522,613
2024-10-14	12.760	13.060	12.640	13.050	12.022	8,983,250
2024-10-11	13.010	13.140	12.670	12.740	11.736	8,876,717
2024-10-10	12.600	13.260	12.500	13.150	12.114	16,711,581
2024-10-09	13.830	13.830	12.400	12.550	11.561	17,503,659
2024-10-08	14.610	14.900	13.200	13.630	12.556	28,253,230
2024-09-30	12.980	13.780	12.860	13.650	12.574	22,574,451
2024-09-27	12.880	12.940	12.550	12.830	11.819	8,290,873
2024-09-26	12.780	12.820	12.580	12.780	11.773	5,656,681
2024-09-25	12.640	12.950	12.640	12.800	11.791	6,604,724
2024-09-24	12.330	12.600	12.260	12.570	11.579	5,334,713
2024-09-23	12.450	12.460	12.210	12.250	11.285	4,065,601
2024-09-20	12.750	12.750	12.430	12.500	11.515	3,360,755
2024-09-19	13.210	13.360	12.970	13.140	11.690	5,272,742
2024-09-18	13.030	13.290	12.910	13.240	11.779	4,268,260
2024-09-13	12.800	13.380	12.790	13.030	11.592	8,362,629
2024-09-12	12.580	13.080	12.540	12.870	11.450	6,925,712
2024-09-11	13.170	13.170	12.580	12.600	11.210	10,784,648
2024-09-10	13.560	13.580	13.100	13.270	11.806	5,462,802
2024-09-09	13.700	13.700	13.460	13.570	12.073	2,510,784
2024-09-06	13.520	13.710	13.520	13.700	12.188	2,578,315
2024-09-05	13.560	13.680	13.460	13.620	12.117	2,764,589
2024-09-04	13.420	13.650	13.320	13.610	12.108	3,163,251
2024-09-03	13.750	13.750	13.420	13.440	11.957	4,544,225
2024-09-02	13.440	13.750	13.350	13.720	12.206	3,559,282
2024-08-30	13.650	13.740	13.440	13.440	11.957	5,027,684
2024-08-29	14.060	14.120	13.630	13.660	12.153	4,076,025
2024-08-28	13.850	14.110	13.830	14.050	12.500	3,005,806
2024-08-27	14.030	14.130	13.810	13.940	12.402	3,427,406
2024-08-26	14.140	14.180	13.700	14.150	12.589	4,920,119
2024-08-23	14.440	14.450	13.840	14.180	12.615	4,270,414
2024-08-22	14.000	14.650	13.990	14.500	12.900	4,962,220
2024-08-21	13.730	14.170	13.690	14.070	12.517	4,071,261
2024-08-20	14.020	14.040	13.670	13.830	12.304	3,615,179
2024-08-19	13.750	14.050	13.730	14.020	12.473	3,610,482
2024-08-16	13.780	13.900	13.760	13.810	12.286	3,144,591
2024-08-15	13.660	13.800	13.610	13.780	12.259	2,867,510
2024-08-14	13.610	13.800	13.430	13.660	12.153	4,688,700
2024-08-13	13.600	13.770	13.500	13.600	12.099	4,167,809
2024-08-12	13.300	13.590	13.250	13.500	12.010	4,658,100
2024-08-09	13.120	13.360	13.100	13.300	11.832	2,692,780
2024-08-08	13.120	13.180	12.960	13.110	11.663	1,925,320
2024-08-07	13.000	13.180	12.950	13.120	11.672	1,816,951
2024-08-06	13.200	13.280	12.920	13.010	11.574	2,843,971
2024-08-05	13.450	13.510	13.100	13.120	11.672	3,807,340
2024-08-02	13.140	13.600	13.140	13.510	12.019	5,782,388
2024-08-01	12.990	13.190	12.990	13.090	11.646	3,353,217
2024-07-31	13.100	13.200	12.970	13.010	11.574	5,030,127
2024-07-30	13.260	13.370	13.100	13.110	11.663	2,595,360
2024-07-29	13.420	13.490	13.250	13.270	11.806	2,286,096
2024-07-26	13.710	13.730	13.300	13.480	11.992	3,803,980

← NewerPage 9 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.