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
2023-10-26	9.360	9.360	9.060	9.180	9.180	18,898,075
2023-10-25	9.310	9.540	9.290	9.400	9.400	21,495,411
2023-10-24	9.060	9.250	9.060	9.200	9.200	12,955,610
2023-10-23	9.260	9.300	9.040	9.080	9.080	12,908,532
2023-10-20	9.390	9.440	9.300	9.310	9.310	11,121,522
2023-10-19	9.420	9.480	9.290	9.350	9.350	13,209,500
2023-10-18	9.550	9.610	9.440	9.450	9.450	13,510,742
2023-10-17	9.500	9.560	9.390	9.560	9.560	13,998,198
2023-10-16	9.410	9.590	9.410	9.550	9.550	17,363,492
2023-10-13	9.300	9.470	9.250	9.380	9.380	13,060,578
2023-10-12	9.300	9.450	9.290	9.350	9.350	16,036,927
2023-10-11	9.490	9.490	9.270	9.290	9.290	16,260,342
2023-10-10	9.590	9.620	9.430	9.440	9.440	18,174,049
2023-10-09	9.480	9.640	9.280	9.570	9.570	24,466,432
2023-09-28	9.610	9.680	9.500	9.590	9.590	22,908,102
2023-09-27	9.450	9.500	9.380	9.410	9.410	14,438,665
2023-09-26	9.470	9.520	9.410	9.470	9.470	16,643,410
2023-09-25	9.510	9.700	9.470	9.520	9.520	24,170,780
2023-09-22	9.640	9.670	9.420	9.510	9.510	31,643,661
2023-09-21	9.730	9.780	9.550	9.600	9.600	30,182,854
2023-09-20	9.730	9.970	9.650	9.770	9.770	36,003,536
2023-09-19	9.550	9.980	9.540	9.730	9.730	59,455,522
2023-09-18	9.600	9.670	9.400	9.510	9.510	28,259,128
2023-09-15	9.590	9.610	9.420	9.480	9.480	30,626,432
2023-09-14	9.200	9.650	9.180	9.550	9.550	66,339,849
2023-09-13	9.130	9.260	9.090	9.150	9.150	15,691,622
2023-09-12	9.200	9.280	9.070	9.090	9.090	13,706,020
2023-09-11	9.120	9.330	9.120	9.180	9.180	22,853,629
2023-09-08	9.320	9.320	9.060	9.070	9.070	19,532,287
2023-09-07	9.320	9.500	9.280	9.320	9.320	24,163,069
2023-09-06	9.290	9.370	9.190	9.320	9.320	19,217,557
2023-09-05	9.300	9.330	9.170	9.250	9.250	23,511,512
2023-09-04	9.080	9.480	9.030	9.290	9.290	53,915,120
2023-09-01	8.620	9.070	8.620	9.010	9.010	44,532,109
2023-08-31	8.580	8.670	8.530	8.570	8.570	9,642,959
2023-08-30	8.770	8.790	8.540	8.580	8.580	19,586,517
2023-08-29	8.780	8.850	8.730	8.760	8.760	20,655,976
2023-08-28	8.890	8.950	8.770	8.800	8.800	30,756,481
2023-08-25	8.680	8.680	8.530	8.560	8.560	8,048,254
2023-08-24	8.700	8.760	8.570	8.700	8.700	12,215,510
2023-08-23	8.560	8.830	8.550	8.720	8.720	22,153,374
2023-08-22	8.530	8.580	8.430	8.530	8.530	8,069,038
2023-08-21	8.570	8.670	8.480	8.490	8.490	7,513,948
2023-08-18	8.660	8.730	8.550	8.570	8.570	7,195,478
2023-08-17	8.600	8.640	8.470	8.630	8.630	7,393,668
2023-08-16	8.630	8.670	8.590	8.620	8.620	4,292,679
2023-08-15	8.620	8.690	8.550	8.660	8.660	6,781,216
2023-08-14	8.620	8.670	8.550	8.640	8.640	8,312,509
2023-08-11	8.850	8.940	8.680	8.690	8.690	13,135,844
2023-08-10	8.720	8.950	8.660	8.930	8.930	19,882,974
2023-08-09	8.740	8.800	8.640	8.650	8.650	8,434,990
2023-08-08	8.580	8.840	8.540	8.760	8.760	22,945,717
2023-08-07	8.550	8.580	8.410	8.520	8.520	15,145,285
2023-08-04	8.780	8.800	8.640	8.650	8.650	9,240,332
2023-08-03	8.650	8.740	8.630	8.700	8.700	6,840,413
2023-08-02	8.850	8.860	8.680	8.700	8.700	12,138,220
2023-08-01	8.900	8.930	8.820	8.850	8.850	11,929,680
2023-07-31	8.950	9.070	8.850	8.860	8.860	14,943,189
2023-07-28	8.750	8.920	8.730	8.900	8.900	11,895,545
2023-07-27	8.780	8.870	8.770	8.790	8.790	8,474,094

← NewerPage 13 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.