Shanxi Lanhua Sci-Tech Venture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.120	8.190	7.960	7.960	7.960	10,319,665
2024-07-22	8.190	8.190	7.970	8.140	8.140	12,257,408
2024-07-19	8.230	8.280	8.170	8.230	8.230	5,980,243
2024-07-18	8.200	8.300	8.140	8.290	8.290	8,093,513
2024-07-17	8.370	8.380	8.120	8.230	8.230	10,074,670
2024-07-16	8.400	8.410	8.320	8.360	8.360	9,160,494
2024-07-15	8.300	8.480	8.240	8.400	8.400	14,084,600
2024-07-12	8.490	8.600	8.300	8.350	8.350	13,698,340
2024-07-11	8.450	8.530	8.310	8.520	8.520	15,647,342
2024-07-10	8.700	8.810	8.360	8.400	8.400	25,292,099
2024-07-09	8.590	8.770	8.490	8.770	8.770	10,995,451
2024-07-08	8.900	8.900	8.560	8.590	8.590	16,269,789
2024-07-05	8.970	8.970	8.970	8.970	8.970	0
2024-07-04	9.100	9.170	8.940	8.970	8.970	9,021,242
2024-07-03	9.210	9.290	9.050	9.080	9.080	9,273,126
2024-07-02	9.290	9.370	9.140	9.240	9.240	9,552,758
2024-07-01	8.990	9.320	8.960	9.310	9.310	13,766,430
2024-06-28	8.880	9.020	8.830	8.950	8.950	9,646,632
2024-06-27	9.010	9.110	8.900	8.900	8.900	10,477,327
2024-06-26	8.900	9.000	8.800	8.990	8.990	15,566,938
2024-06-25	8.910	8.980	8.800	8.900	8.900	12,010,780
2024-06-24	9.140	9.170	8.830	8.910	8.910	15,850,173
2024-06-21	9.330	9.420	9.150	9.160	9.160	16,273,180
2024-06-20	9.480	9.640	9.350	9.360	9.360	18,149,060
2024-06-19	9.510	9.690	9.460	9.510	9.510	12,087,058
2024-06-18	9.500	9.570	9.460	9.520	9.520	8,821,960
2024-06-17	9.780	9.820	9.420	9.500	9.500	19,583,324
2024-06-14	9.800	9.860	9.680	9.760	9.760	14,921,120
2024-06-13	10.000	10.040	9.690	9.800	9.800	19,477,460
2024-06-12	9.560	10.080	9.550	10.020	10.020	27,590,819
2024-06-11	9.810	9.850	9.450	9.580	9.580	18,296,432
2024-06-07	9.740	9.860	9.690	9.840	9.840	12,252,630
2024-06-06	9.600	9.820	9.600	9.730	9.730	15,230,360
2024-06-05	9.750	9.880	9.570	9.590	9.590	15,981,790
2024-06-04	9.830	9.840	9.660	9.790	9.790	13,990,590
2024-06-03	9.900	9.970	9.770	9.850	9.850	16,521,858
2024-05-31	9.840	10.030	9.840	9.910	9.910	14,740,469
2024-05-30	9.990	10.060	9.780	9.820	9.820	17,369,112
2024-05-29	9.810	10.080	9.760	10.000	10.000	19,121,799
2024-05-28	9.860	9.930	9.800	9.820	9.820	16,689,923
2024-05-27	9.760	10.030	9.710	9.870	9.870	19,688,230
2024-05-24	9.800	9.990	9.680	9.710	9.710	16,828,658
2024-05-23	9.900	9.980	9.710	9.760	9.760	13,953,207
2024-05-22	9.940	10.150	9.900	9.990	9.990	20,510,919
2024-05-21	9.760	9.940	9.760	9.870	9.870	18,346,330
2024-05-20	9.580	9.970	9.520	9.870	9.870	30,541,546
2024-05-17	9.390	9.510	9.280	9.490	9.490	14,985,430
2024-05-16	9.390	9.500	9.290	9.360	9.360	16,031,370
2024-05-15	9.380	9.470	9.260	9.370	9.370	18,056,391
2024-05-14	9.580	9.600	9.180	9.330	9.330	34,305,751
2024-05-13	9.710	9.720	9.480	9.560	9.560	16,949,080
2024-05-10	9.730	9.790	9.570	9.730	9.730	17,160,158
2024-05-09	9.680	9.760	9.560	9.690	9.690	23,997,028
2024-05-08	9.360	9.800	9.360	9.690	9.690	45,412,682
2024-05-07	9.300	9.460	9.260	9.350	9.350	20,182,994
2024-05-06	9.080	9.290	9.000	9.290	9.290	26,856,191
2024-04-30	9.040	9.140	9.020	9.030	9.030	22,701,152
2024-04-29	8.910	9.130	8.780	9.090	9.090	39,176,561
2024-04-26	9.080	9.180	8.860	8.940	8.940	41,412,287
2024-04-25	9.060	9.220	8.980	9.110	9.110	41,188,636

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.