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
2023-07-26	8.800	8.880	8.770	8.810	8.810	12,667,354
2023-07-25	8.650	8.790	8.650	8.720	8.720	12,169,281
2023-07-24	8.720	8.730	8.570	8.600	8.600	9,018,093
2023-07-21	8.880	8.900	8.700	8.730	8.730	15,746,877
2023-07-20	8.590	9.050	8.570	8.910	8.910	41,460,357
2023-07-19	8.450	8.540	8.440	8.530	8.530	6,530,463
2023-07-18	8.490	8.520	8.450	8.470	8.470	4,748,831
2023-07-17	8.400	8.490	8.380	8.470	8.470	6,560,850
2023-07-14	8.500	8.570	8.460	8.550	8.550	7,386,378
2023-07-13	8.460	8.530	8.450	8.470	8.470	7,628,301
2023-07-12	8.490	8.530	8.440	8.460	8.460	6,268,640
2023-07-11	8.560	8.580	8.460	8.480	8.480	7,657,422
2023-07-10	8.520	8.570	8.480	8.540	8.540	7,574,878
2023-07-07	8.410	8.510	8.390	8.480	8.480	8,025,792
2023-07-06	8.420	8.490	8.380	8.420	8.420	8,608,881
2023-07-05	8.340	8.430	8.330	8.400	8.400	10,855,746
2023-07-04	8.390	8.400	8.290	8.340	8.340	8,497,911
2023-07-03	8.210	8.380	8.210	8.360	8.360	14,096,104
2023-06-30	8.100	8.220	8.100	8.180	8.180	9,982,191
2023-06-29	8.240	8.240	8.080	8.100	8.100	10,618,789
2023-06-28	8.110	8.330	8.080	8.260	8.260	13,744,774
2023-06-27	8.040	8.170	8.020	8.110	8.110	8,442,893
2023-06-26	8.100	8.130	8.010	8.030	8.030	9,247,670
2023-06-21	8.250	8.300	8.090	8.100	8.100	11,908,445
2023-06-20	8.450	8.490	8.260	8.280	8.280	11,537,061
2023-06-19	8.610	8.620	8.420	8.440	8.440	18,827,132
2023-06-16	12.090	12.210	12.060	12.200	8.385	22,953,927
2023-06-15	12.100	12.110	11.970	12.070	8.295	11,320,598
2023-06-14	12.120	12.140	12.060	12.060	8.288	5,987,497
2023-06-13	12.250	12.260	12.050	12.090	8.309	9,221,416
2023-06-12	12.140	12.190	12.040	12.160	8.357	6,190,454
2023-06-09	12.190	12.220	12.110	12.140	8.343	4,865,864
2023-06-08	12.000	12.190	11.990	12.170	8.364	8,763,170
2023-06-07	12.000	12.050	11.940	12.000	8.247	6,976,580
2023-06-06	12.000	12.170	11.970	12.020	8.261	8,624,700
2023-06-05	11.990	12.090	11.970	12.030	8.268	6,345,820
2023-06-02	11.770	12.020	11.750	11.970	8.227	10,525,450
2023-06-01	11.640	11.880	11.630	11.780	8.096	8,383,785
2023-05-31	11.910	11.960	11.610	11.690	8.034	15,110,448
2023-05-30	11.700	12.030	11.690	12.020	8.261	16,126,381
2023-05-29	11.830	11.840	11.660	11.730	8.062	11,156,993
2023-05-26	12.060	12.110	11.750	11.840	8.137	15,924,834
2023-05-25	12.350	12.390	12.020	12.160	8.357	13,343,860
2023-05-24	12.520	12.540	12.370	12.370	8.502	9,791,337
2023-05-23	12.570	12.630	12.540	12.540	8.618	6,944,587
2023-05-22	12.650	12.700	12.540	12.570	8.639	11,532,476
2023-05-19	12.720	12.780	12.600	12.710	8.735	6,982,908
2023-05-18	12.800	12.870	12.760	12.780	8.783	8,165,172
2023-05-17	12.730	12.780	12.630	12.770	8.776	8,954,436
2023-05-16	12.750	12.920	12.720	12.780	8.783	13,722,640
2023-05-15	12.540	12.760	12.510	12.750	8.763	10,698,532
2023-05-12	12.700	12.720	12.570	12.580	8.646	12,208,505
2023-05-11	12.700	12.830	12.600	12.790	8.790	12,607,925
2023-05-10	12.820	12.860	12.640	12.730	8.749	16,323,710
2023-05-09	12.950	13.160	12.840	12.870	8.845	24,860,330
2023-05-08	12.680	12.930	12.660	12.890	8.859	24,006,543
2023-05-05	12.710	12.780	12.530	12.610	8.666	9,693,009
2023-05-04	12.570	12.730	12.360	12.680	8.715	16,487,580
2023-04-28	12.620	12.740	12.610	12.710	8.735	13,203,971
2023-04-27	12.850	12.920	12.560	12.680	8.715	14,742,097

← NewerPage 14 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.