Shanxi Lanhua Sci-Tech Venture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.500 | 6.710 | 6.470 | 6.620 | 6.620 | 19,152,860 |
| 2026-10-15 | 6.840 | 6.850 | 6.360 | 6.470 | 6.470 | 35,325,554 |
| 2026-10-14 | 6.930 | 7.020 | 6.870 | 6.900 | 6.900 | 18,088,652 |
| 2026-10-13 | 6.770 | 6.980 | 6.730 | 6.960 | 6.960 | 20,314,765 |
| 2026-10-12 | 7.100 | 7.200 | 6.730 | 6.770 | 6.770 | 26,912,860 |
| 2026-10-09 | 7.010 | 7.100 | 6.960 | 7.070 | 7.070 | 18,153,934 |
| 2026-10-08 | 6.860 | 7.040 | 6.830 | 6.990 | 6.990 | 16,140,480 |
| 2026-09-30 | 6.820 | 6.930 | 6.770 | 6.860 | 6.860 | 11,668,800 |
| 2026-09-29 | 6.950 | 6.970 | 6.710 | 6.810 | 6.810 | 17,753,441 |
| 2026-09-28 | 6.930 | 6.970 | 6.840 | 6.970 | 6.970 | 17,765,294 |
| 2026-09-24 | 6.990 | 7.120 | 6.940 | 6.980 | 6.980 | 13,732,600 |
| 2026-09-23 | 7.120 | 7.180 | 7.000 | 7.010 | 7.010 | 14,959,263 |
| 2026-09-22 | 7.250 | 7.310 | 7.130 | 7.180 | 7.180 | 22,109,050 |
| 2026-09-21 | 6.960 | 7.350 | 6.890 | 7.310 | 7.310 | 27,668,121 |
| 2026-09-18 | 7.010 | 7.090 | 6.930 | 6.960 | 6.960 | 15,666,827 |
| 2026-09-17 | 6.990 | 7.020 | 6.850 | 7.000 | 7.000 | 14,227,274 |
| 2026-09-16 | 7.000 | 7.070 | 6.910 | 7.010 | 7.010 | 14,181,618 |
| 2026-09-15 | 7.000 | 7.100 | 6.980 | 7.040 | 7.040 | 17,015,850 |
| 2026-09-14 | 7.030 | 7.140 | 6.980 | 7.000 | 7.000 | 22,339,690 |
| 2026-09-11 | 7.270 | 7.330 | 7.030 | 7.080 | 7.080 | 21,132,361 |
| 2026-09-10 | 7.330 | 7.450 | 7.200 | 7.270 | 7.270 | 25,152,172 |
| 2026-09-09 | 7.210 | 7.450 | 7.150 | 7.380 | 7.380 | 34,813,436 |
| 2026-09-08 | 6.980 | 7.270 | 6.940 | 7.240 | 7.240 | 25,623,550 |
| 2026-09-07 | 7.010 | 7.120 | 6.950 | 6.990 | 6.990 | 18,913,882 |
| 2026-09-04 | 7.110 | 7.200 | 7.010 | 7.050 | 7.050 | 19,489,360 |
| 2026-09-03 | 7.100 | 7.270 | 7.020 | 7.110 | 7.110 | 29,767,079 |
| 2026-09-02 | 7.330 | 7.360 | 6.980 | 7.080 | 7.080 | 33,069,580 |
| 2026-09-01 | 7.310 | 7.550 | 7.180 | 7.220 | 7.220 | 37,180,612 |
| 2026-08-31 | 7.380 | 7.490 | 7.240 | 7.390 | 7.390 | 27,086,303 |
| 2026-08-28 | 7.300 | 7.410 | 7.210 | 7.320 | 7.320 | 19,190,932 |
| 2026-08-27 | 7.220 | 7.380 | 7.200 | 7.320 | 7.320 | 21,823,390 |
| 2026-08-26 | 7.220 | 7.300 | 7.160 | 7.250 | 7.250 | 21,211,170 |
| 2026-08-25 | 7.300 | 7.440 | 7.250 | 7.260 | 7.260 | 24,347,981 |
| 2026-08-24 | 7.240 | 7.390 | 7.220 | 7.300 | 7.300 | 26,266,264 |
| 2026-08-21 | 7.210 | 7.310 | 7.140 | 7.240 | 7.240 | 21,185,640 |
| 2026-08-20 | 7.240 | 7.500 | 7.220 | 7.270 | 7.270 | 26,571,442 |
| 2026-08-19 | 7.360 | 7.480 | 7.210 | 7.280 | 7.280 | 26,100,256 |
| 2026-08-18 | 7.250 | 7.380 | 7.190 | 7.330 | 7.330 | 25,357,321 |
| 2026-08-17 | 7.260 | 7.300 | 7.130 | 7.260 | 7.260 | 23,344,650 |
| 2026-08-14 | 7.200 | 7.280 | 7.110 | 7.260 | 7.260 | 16,618,148 |
| 2026-08-13 | 7.150 | 7.250 | 7.080 | 7.200 | 7.200 | 23,070,705 |
| 2026-08-12 | 7.280 | 7.350 | 7.160 | 7.190 | 7.190 | 20,608,021 |
| 2026-08-11 | 7.300 | 7.340 | 7.100 | 7.310 | 7.310 | 29,215,336 |
| 2026-08-10 | 6.990 | 7.280 | 6.920 | 7.240 | 7.240 | 35,401,600 |
| 2026-08-07 | 6.940 | 7.020 | 6.800 | 6.990 | 6.990 | 33,620,656 |
| 2026-08-06 | 6.890 | 7.110 | 6.860 | 6.990 | 6.990 | 39,487,462 |
| 2026-08-05 | 6.800 | 7.020 | 6.800 | 6.930 | 6.930 | 24,624,765 |
| 2026-08-04 | 6.920 | 6.980 | 6.820 | 6.870 | 6.870 | 32,664,960 |
| 2026-08-03 | 6.840 | 7.100 | 6.820 | 6.980 | 6.980 | 26,788,009 |
| 2026-07-31 | 6.770 | 7.000 | 6.740 | 6.990 | 6.990 | 31,030,309 |
| 2026-07-30 | 6.840 | 6.940 | 6.740 | 6.910 | 6.910 | 28,039,845 |
| 2026-07-29 | 6.550 | 6.930 | 6.520 | 6.860 | 6.860 | 39,527,629 |
| 2026-07-28 | 6.500 | 6.550 | 6.310 | 6.510 | 6.510 | 26,083,850 |
| 2026-07-27 | 6.260 | 6.650 | 6.260 | 6.600 | 6.600 | 30,955,230 |
| 2026-07-24 | 6.590 | 6.930 | 6.410 | 6.410 | 6.410 | 38,015,662 |
| 2026-07-23 | 6.400 | 6.700 | 6.400 | 6.690 | 6.690 | 32,359,064 |
| 2026-07-22 | 6.300 | 6.460 | 6.200 | 6.440 | 6.440 | 29,694,824 |
| 2026-07-21 | 6.350 | 6.450 | 6.270 | 6.290 | 6.290 | 32,635,432 |
| 2026-07-20 | 6.270 | 6.470 | 6.230 | 6.420 | 6.420 | 37,944,418 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 1.3000 CNY |
| 2022-06-30 | 0.7500 CNY |
| 2021-06-25 | 0.1000 CNY |
| 2020-06-22 | 0.2000 CNY |
| 2019-07-05 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.