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
2024-04-24	9.310	9.400	8.950	9.130	9.130	68,009,023
2024-04-23	9.680	9.780	9.680	9.680	9.680	30,879,540
2024-04-22	11.490	11.640	10.740	10.760	10.760	35,951,161
2024-04-19	11.570	11.740	11.400	11.580	11.580	22,470,685
2024-04-18	11.370	11.680	11.360	11.620	11.620	32,026,758
2024-04-17	11.310	11.450	11.210	11.450	11.450	21,536,576
2024-04-16	11.490	11.610	11.160	11.360	11.360	31,149,360
2024-04-15	11.150	11.530	11.150	11.440	11.440	26,720,859
2024-04-12	11.200	11.290	11.060	11.170	11.170	20,146,589
2024-04-11	11.140	11.640	11.010	11.300	11.300	33,332,248
2024-04-10	10.730	11.280	10.730	11.200	11.200	40,575,760
2024-04-09	10.630	10.830	10.490	10.810	10.810	21,263,140
2024-04-08	10.950	11.000	10.720	10.730	10.730	32,209,533
2024-04-03	10.580	11.070	10.560	11.070	11.070	32,429,114
2024-04-02	10.830	10.960	10.350	10.590	10.590	36,531,608
2024-04-01	10.830	10.950	10.560	10.860	10.860	22,341,441
2024-03-29	10.790	11.080	10.790	11.080	11.080	9,306,200
2024-03-28	10.800	10.930	10.700	10.820	10.820	10,335,065
2024-03-27	10.800	10.980	10.790	10.820	10.820	16,134,397
2024-03-26	11.130	11.250	10.690	10.790	10.790	29,089,280
2024-03-25	11.050	11.440	11.010	11.200	11.200	16,315,580
2024-03-22	11.280	11.400	11.210	11.250	11.250	11,100,316
2024-03-21	11.320	11.440	11.130	11.310	11.310	15,989,734
2024-03-20	11.310	11.490	11.250	11.340	11.340	13,949,548
2024-03-19	11.270	11.620	11.220	11.370	11.370	20,873,679
2024-03-18	11.300	11.320	11.120	11.290	11.290	19,180,184
2024-03-15	11.790	11.810	11.250	11.450	11.450	25,579,794
2024-03-14	11.480	11.820	11.420	11.820	11.820	22,535,228
2024-03-13	11.350	11.530	11.280	11.470	11.470	20,243,977
2024-03-12	11.610	11.720	11.320	11.400	11.400	27,690,335
2024-03-11	12.120	12.200	11.570	11.740	11.740	28,824,093
2024-03-08	12.300	12.300	11.980	12.180	12.180	20,680,831
2024-03-07	12.210	12.560	12.180	12.310	12.310	27,062,973
2024-03-06	12.030	12.360	12.010	12.250	12.250	21,421,522
2024-03-05	12.190	12.290	11.990	12.070	12.070	25,243,297
2024-03-04	11.620	12.200	11.520	12.190	12.190	37,018,952
2024-03-01	11.320	11.660	11.270	11.590	11.590	26,445,680
2024-02-29	11.230	11.350	11.200	11.320	11.320	17,309,536
2024-02-28	11.420	11.590	11.150	11.310	11.310	26,697,003
2024-02-27	11.450	11.680	11.310	11.520	11.520	22,486,636
2024-02-26	11.750	12.020	11.390	11.520	11.520	30,598,408
2024-02-23	12.000	12.090	11.660	11.800	11.800	26,991,708
2024-02-22	11.330	12.060	11.190	12.020	12.020	42,245,964
2024-02-21	11.200	11.480	11.190	11.290	11.290	35,931,138
2024-02-20	11.120	11.430	11.020	11.320	11.320	29,040,632
2024-02-19	10.700	11.230	10.550	11.200	11.200	38,821,912
2024-02-08	10.830	10.940	10.620	10.650	10.650	34,005,233
2024-02-07	11.060	11.450	10.940	11.390	11.390	38,094,292
2024-02-06	10.920	11.270	10.730	11.090	11.090	41,352,883
2024-02-05	11.110	11.270	10.850	11.030	11.030	34,819,126
2024-02-02	11.240	11.420	11.010	11.170	11.170	32,029,901
2024-02-01	11.220	11.320	11.060	11.130	11.130	21,399,713
2024-01-31	11.290	11.530	11.230	11.320	11.320	19,931,065
2024-01-30	11.550	11.570	11.330	11.350	11.350	14,853,209
2024-01-29	11.650	11.700	11.530	11.570	11.570	18,182,770
2024-01-26	11.580	11.700	11.530	11.650	11.650	19,172,386
2024-01-25	11.220	11.700	11.200	11.670	11.670	33,134,346
2024-01-24	11.000	11.320	10.950	11.220	11.220	28,587,976
2024-01-23	10.750	11.090	10.630	11.020	11.020	24,449,124
2024-01-22	11.060	11.130	10.600	10.780	10.780	22,852,052

← NewerPage 11 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.