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
2024-01-19	11.370	11.430	11.080	11.150	11.150	16,393,775
2024-01-18	11.430	11.480	11.060	11.370	11.370	26,366,594
2024-01-17	11.570	11.720	11.490	11.490	11.490	19,622,921
2024-01-16	11.490	11.620	11.340	11.620	11.620	22,495,272
2024-01-15	11.520	11.590	11.380	11.460	11.460	19,729,029
2024-01-12	11.450	11.590	11.390	11.500	11.500	15,358,475
2024-01-11	11.580	11.600	11.310	11.450	11.450	32,789,200
2024-01-10	11.730	11.830	11.520	11.540	11.540	25,945,421
2024-01-09	11.550	11.850	11.490	11.760	11.760	25,410,683
2024-01-08	11.550	11.780	11.440	11.650	11.650	28,839,162
2024-01-05	11.700	11.880	11.550	11.620	11.620	31,728,648
2024-01-04	11.650	11.750	11.530	11.660	11.660	26,092,312
2024-01-03	11.450	11.710	11.400	11.590	11.590	35,559,019
2024-01-02	11.030	11.590	11.030	11.490	11.490	45,289,134
2023-12-29	10.860	11.170	10.820	11.040	11.040	28,754,518
2023-12-28	11.160	11.270	10.810	10.880	10.880	43,958,881
2023-12-27	10.750	11.240	10.750	11.180	11.180	58,975,455
2023-12-26	10.910	11.220	10.690	10.760	10.760	66,819,264
2023-12-25	10.070	10.350	9.990	10.310	10.310	23,077,095
2023-12-22	10.080	10.270	10.060	10.130	10.130	21,607,627
2023-12-21	10.060	10.170	9.940	10.050	10.050	15,235,094
2023-12-20	10.000	10.190	10.000	10.070	10.070	15,275,488
2023-12-19	10.000	10.100	9.890	9.980	9.980	10,678,440
2023-12-18	9.970	10.150	9.910	10.030	10.030	9,965,088
2023-12-15	10.060	10.230	10.010	10.100	10.100	16,903,790
2023-12-14	10.040	10.100	9.900	10.060	10.060	16,151,148
2023-12-13	10.010	10.120	9.980	10.000	10.000	12,696,704
2023-12-12	10.000	10.070	9.900	10.060	10.060	15,356,576
2023-12-11	9.690	9.980	9.540	9.970	9.970	26,825,219
2023-12-08	9.710	9.810	9.580	9.680	9.680	29,283,327
2023-12-07	9.770	9.800	9.710	9.760	9.760	12,558,855
2023-12-06	9.690	9.790	9.610	9.770	9.770	17,001,729
2023-12-05	9.920	9.980	9.710	9.740	9.740	22,188,989
2023-12-04	9.900	10.010	9.820	9.980	9.980	17,557,898
2023-12-01	9.810	9.950	9.780	9.900	9.900	18,893,350
2023-11-30	9.770	9.820	9.720	9.790	9.790	15,936,382
2023-11-29	9.670	9.870	9.660	9.800	9.800	20,251,586
2023-11-28	9.680	9.710	9.560	9.690	9.690	15,523,500
2023-11-27	9.560	9.780	9.530	9.680	9.680	26,399,249
2023-11-24	9.400	9.570	9.400	9.520	9.520	15,746,590
2023-11-23	9.310	9.450	9.300	9.450	9.450	9,229,720
2023-11-22	9.380	9.440	9.320	9.330	9.330	9,240,002
2023-11-21	9.370	9.530	9.350	9.380	9.380	12,522,259
2023-11-20	9.450	9.460	9.330	9.360	9.360	11,208,740
2023-11-17	9.280	9.490	9.260	9.450	9.450	18,288,289
2023-11-16	9.200	9.380	9.170	9.320	9.320	15,302,290
2023-11-15	9.200	9.250	9.140	9.230	9.230	11,726,700
2023-11-14	9.230	9.270	9.090	9.140	9.140	12,962,710
2023-11-13	9.250	9.380	9.170	9.290	9.290	16,554,463
2023-11-10	9.050	9.280	8.990	9.260	9.260	20,954,054
2023-11-09	8.850	9.120	8.850	9.060	9.060	22,768,729
2023-11-08	8.860	8.900	8.760	8.830	8.830	14,544,698
2023-11-07	8.940	9.000	8.900	8.950	8.950	11,988,863
2023-11-06	9.140	9.140	8.890	8.970	8.970	18,455,180
2023-11-03	9.070	9.230	9.060	9.070	9.070	11,927,913
2023-11-02	9.000	9.080	9.000	9.030	9.030	7,443,643
2023-11-01	9.090	9.140	8.980	9.030	9.030	11,048,641
2023-10-31	8.910	9.150	8.880	9.120	9.120	21,532,091
2023-10-30	8.900	9.030	8.880	8.920	8.920	27,725,643
2023-10-27	9.120	9.260	9.050	9.160	9.160	15,265,637

← NewerPage 12 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.