Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,913.16 +823.95 (+1.27%) CMC Crypto 200
1,377.00 -5.66 (-0.41%)
Henan Lantian Gas Co.,Ltd. (605368.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 13.25 | 13.39 | 13.17 | 13.26 | 13.26 | 3,503,499 |
| 19 Jun 2024 | 13.19 | 13.34 | 13.14 | 13.27 | 13.27 | 2,621,047 |
| 18 Jun 2024 | 13.13 | 13.22 | 13.01 | 13.19 | 13.19 | 2,838,017 |
| 17 Jun 2024 | 13.32 | 13.42 | 13.09 | 13.19 | 13.19 | 4,155,687 |
| 14 Jun 2024 | 12.97 | 13.42 | 12.91 | 13.34 | 13.34 | 9,631,880 |
| 13 Jun 2024 | 13.32 | 13.43 | 12.61 | 13.04 | 13.04 | 9,589,760 |
| 12 Jun 2024 | 13.32 | 13.48 | 13.22 | 13.39 | 13.39 | 3,665,460 |
| 11 Jun 2024 | 13.27 | 13.40 | 13.14 | 13.38 | 13.38 | 2,823,937 |
| 07 Jun 2024 | 13.14 | 13.43 | 12.97 | 13.33 | 13.33 | 2,688,783 |
| 06 Jun 2024 | 13.22 | 13.27 | 12.92 | 13.01 | 13.01 | 3,645,937 |
| 05 Jun 2024 | 13.51 | 13.60 | 13.14 | 13.16 | 13.16 | 3,701,500 |
| 04 Jun 2024 | 13.32 | 13.55 | 13.24 | 13.53 | 13.53 | 4,424,557 |
| 03 Jun 2024 | 13.39 | 13.41 | 13.23 | 13.34 | 13.34 | 3,865,280 |
| 31 May 2024 | 13.37 | 13.45 | 13.27 | 13.34 | 13.34 | 3,302,600 |
| 30 May 2024 | 13.42 | 13.75 | 13.30 | 13.38 | 13.38 | 3,481,580 |
| 29 May 2024 | 13.52 | 13.68 | 13.36 | 13.49 | 13.49 | 3,742,240 |
| 28 May 2024 | 13.44 | 13.70 | 13.34 | 13.62 | 13.62 | 4,614,693 |
| 27 May 2024 | 13.30 | 13.50 | 13.30 | 13.45 | 13.45 | 2,717,777 |
| 24 May 2024 | 13.25 | 13.55 | 13.20 | 13.35 | 13.35 | 2,731,140 |
| 23 May 2024 | 13.38 | 13.40 | 13.19 | 13.24 | 13.24 | 3,838,620 |
| 22 May 2024 | 13.65 | 13.75 | 13.32 | 13.40 | 13.40 | 4,839,980 |
| 21 May 2024 | 13.77 | 13.88 | 13.47 | 13.66 | 13.66 | 2,737,503 |
| 20 May 2024 | 13.42 | 13.80 | 13.31 | 13.77 | 13.77 | 4,338,205 |
| 17 May 2024 | 13.30 | 13.50 | 13.24 | 13.49 | 13.49 | 4,148,862 |
| 16 May 2024 | 13.78 | 13.78 | 13.26 | 13.32 | 13.32 | 6,075,976 |
| 15 May 2024 | 13.63 | 13.76 | 13.50 | 13.73 | 13.73 | 4,326,280 |
| 14 May 2024 | 13.44 | 13.78 | 13.30 | 13.73 | 13.73 | 8,962,045 |
| 13 May 2024 | 12.79 | 13.53 | 12.79 | 13.47 | 13.47 | 13,654,483 |
| 10 May 2024 | 12.64 | 12.87 | 12.61 | 12.78 | 12.78 | 4,138,880 |
| 09 May 2024 | 12.50 | 12.67 | 12.46 | 12.64 | 12.64 | 3,043,916 |
| 08 May 2024 | 12.60 | 12.71 | 12.47 | 12.50 | 12.50 | 3,891,260 |
| 07 May 2024 | 12.55 | 12.64 | 12.48 | 12.60 | 12.60 | 3,612,220 |
| 06 May 2024 | 12.61 | 12.71 | 12.13 | 12.55 | 12.55 | 7,843,558 |
| 30 Apr 2024 | 12.08 | 12.62 | 12.08 | 12.60 | 12.60 | 6,177,000 |
| 29 Apr 2024 | 12.44 | 12.44 | 12.00 | 12.15 | 12.15 | 8,368,340 |
| 29 Apr 2024 | 0.85 Dividend | |||||
| 26 Apr 2024 | 13.47 | 13.79 | 12.99 | 13.29 | 12.44 | 10,331,220 |
| 25 Apr 2024 | 13.64 | 13.75 | 13.41 | 13.53 | 12.66 | 3,836,900 |
| 24 Apr 2024 | 13.56 | 13.79 | 13.45 | 13.56 | 12.69 | 3,841,924 |
| 23 Apr 2024 | 13.81 | 13.81 | 13.40 | 13.57 | 12.70 | 3,549,950 |
| 22 Apr 2024 | 13.94 | 13.94 | 13.60 | 13.66 | 12.79 | 4,652,062 |
| 19 Apr 2024 | 13.61 | 13.97 | 13.31 | 13.93 | 13.04 | 7,178,448 |
| 18 Apr 2024 | 13.96 | 14.10 | 13.30 | 13.46 | 12.60 | 13,645,134 |
| 17 Apr 2024 | 14.00 | 14.05 | 13.80 | 14.00 | 13.10 | 5,622,005 |
| 16 Apr 2024 | 13.90 | 14.07 | 13.69 | 13.75 | 12.87 | 6,406,052 |
| 15 Apr 2024 | 13.76 | 13.99 | 13.57 | 13.96 | 13.07 | 5,424,926 |
| 12 Apr 2024 | 13.84 | 13.95 | 13.63 | 13.76 | 12.88 | 4,739,958 |
| 11 Apr 2024 | 13.53 | 13.98 | 13.50 | 13.83 | 12.95 | 5,636,858 |
| 10 Apr 2024 | 13.56 | 13.72 | 13.48 | 13.59 | 12.72 | 2,865,038 |
| 09 Apr 2024 | 13.76 | 13.78 | 13.45 | 13.57 | 12.70 | 3,644,758 |
| 08 Apr 2024 | 13.40 | 13.82 | 13.20 | 13.76 | 12.88 | 8,173,710 |
| 03 Apr 2024 | 13.48 | 13.59 | 13.27 | 13.38 | 12.52 | 5,987,876 |
| 02 Apr 2024 | 13.65 | 13.78 | 13.35 | 13.51 | 12.65 | 5,653,337 |
| 01 Apr 2024 | 13.64 | 13.69 | 13.29 | 13.68 | 12.81 | 4,778,097 |
| 29 Mar 2024 | 13.31 | 13.54 | 13.21 | 13.55 | 12.68 | 2,146,620 |
| 28 Mar 2024 | 13.46 | 13.48 | 13.20 | 13.29 | 12.44 | 5,140,022 |
| 27 Mar 2024 | 13.65 | 13.70 | 13.30 | 13.35 | 12.50 | 6,024,561 |
| 26 Mar 2024 | 13.51 | 13.70 | 13.02 | 13.63 | 12.76 | 10,989,813 |
| 25 Mar 2024 | 13.54 | 14.02 | 13.47 | 13.73 | 12.85 | 7,066,620 |
| 22 Mar 2024 | 13.41 | 13.65 | 13.28 | 13.55 | 12.68 | 6,195,758 |
| 21 Mar 2024 | 13.19 | 13.56 | 13.09 | 13.48 | 12.62 | 5,353,500 |
| 20 Mar 2024 | 13.14 | 13.31 | 13.05 | 13.17 | 12.33 | 5,197,652 |
| 19 Mar 2024 | 13.26 | 13.50 | 13.02 | 13.22 | 12.37 | 6,186,140 |
| 18 Mar 2024 | 13.00 | 13.23 | 12.93 | 13.20 | 12.36 | 12,672,340 |
| 15 Mar 2024 | 12.41 | 13.01 | 12.41 | 12.72 | 11.91 | 8,665,460 |
| 14 Mar 2024 | 12.17 | 12.48 | 12.11 | 12.41 | 11.62 | 5,944,354 |
| 13 Mar 2024 | 12.02 | 12.28 | 11.79 | 12.21 | 11.43 | 10,525,512 |
| 12 Mar 2024 | 12.95 | 12.95 | 11.96 | 12.09 | 11.32 | 18,837,871 |
| 11 Mar 2024 | 13.03 | 13.08 | 12.73 | 12.95 | 12.12 | 4,359,858 |
| 08 Mar 2024 | 12.77 | 13.00 | 12.66 | 12.94 | 12.11 | 4,988,556 |
| 07 Mar 2024 | 13.07 | 13.10 | 12.74 | 12.81 | 11.99 | 5,494,650 |
| 06 Mar 2024 | 13.01 | 13.44 | 12.91 | 13.04 | 12.21 | 8,238,411 |
| 05 Mar 2024 | 12.76 | 13.05 | 12.56 | 12.97 | 12.14 | 5,904,543 |
| 04 Mar 2024 | 12.03 | 12.85 | 11.99 | 12.78 | 11.96 | 7,482,302 |
| 01 Mar 2024 | 11.91 | 12.20 | 11.88 | 12.06 | 11.29 | 6,274,042 |
| 29 Feb 2024 | 11.75 | 12.00 | 11.72 | 11.92 | 11.16 | 3,516,939 |
| 28 Feb 2024 | 12.03 | 12.16 | 11.73 | 11.81 | 11.05 | 7,005,140 |
| 27 Feb 2024 | 11.82 | 12.24 | 11.73 | 12.08 | 11.31 | 7,018,377 |
| 26 Feb 2024 | 11.87 | 12.04 | 11.70 | 11.91 | 11.15 | 8,288,558 |
| 23 Feb 2024 | 11.81 | 12.00 | 11.78 | 11.88 | 11.12 | 4,458,100 |
| 22 Feb 2024 | 11.53 | 11.92 | 11.43 | 11.89 | 11.13 | 7,298,305 |
| 21 Feb 2024 | 11.60 | 12.00 | 11.50 | 11.55 | 10.81 | 11,236,749 |
| 20 Feb 2024 | 11.65 | 11.72 | 11.50 | 11.66 | 10.91 | 6,205,297 |
| 19 Feb 2024 | 11.20 | 11.73 | 11.11 | 11.66 | 10.91 | 11,694,548 |
| 08 Feb 2024 | 10.98 | 11.31 | 10.50 | 11.26 | 10.54 | 9,141,693 |
| 07 Feb 2024 | 11.38 | 11.38 | 10.87 | 10.91 | 10.21 | 7,549,180 |
| 06 Feb 2024 | 11.11 | 11.49 | 10.80 | 11.32 | 10.60 | 6,806,269 |
| 05 Feb 2024 | 11.08 | 11.40 | 10.88 | 11.12 | 10.41 | 6,771,026 |
| 02 Feb 2024 | 11.28 | 11.66 | 11.03 | 11.26 | 10.54 | 10,050,400 |
| 01 Feb 2024 | 11.48 | 11.48 | 11.05 | 11.24 | 10.52 | 6,918,142 |
| 31 Jan 2024 | 11.54 | 11.62 | 11.26 | 11.44 | 10.71 | 7,122,815 |
| 30 Jan 2024 | 11.44 | 11.82 | 11.40 | 11.45 | 10.72 | 5,887,120 |
| 29 Jan 2024 | 11.52 | 11.69 | 11.43 | 11.50 | 10.76 | 4,849,000 |
| 26 Jan 2024 | 11.34 | 11.77 | 11.34 | 11.60 | 10.86 | 6,530,780 |
| 25 Jan 2024 | 11.24 | 11.47 | 11.20 | 11.43 | 10.70 | 3,766,660 |
| 24 Jan 2024 | 11.14 | 11.27 | 10.90 | 11.21 | 10.49 | 4,191,020 |
| 23 Jan 2024 | 11.03 | 11.22 | 10.80 | 11.13 | 10.42 | 3,263,520 |
| 22 Jan 2024 | 11.52 | 11.59 | 10.94 | 11.02 | 10.32 | 6,853,397 |
| 19 Jan 2024 | 11.49 | 11.68 | 11.36 | 11.50 | 10.76 | 2,857,117 |
| 18 Jan 2024 | 11.45 | 11.60 | 11.23 | 11.59 | 10.85 | 7,210,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.