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
2023-04-26	12.480	12.820	12.410	12.770	8.776	15,147,978
2023-04-25	12.650	12.730	12.400	12.520	8.605	26,320,873
2023-04-24	12.840	12.900	12.670	12.900	8.866	15,446,163
2023-04-21	12.950	13.020	12.780	12.780	8.783	12,746,578
2023-04-20	13.090	13.090	12.820	12.970	8.914	17,618,127
2023-04-19	13.160	13.280	13.080	13.120	9.017	20,186,346
2023-04-18	12.880	13.170	12.860	13.160	9.044	24,304,408
2023-04-17	12.620	12.890	12.560	12.880	8.852	19,970,797
2023-04-14	12.650	12.650	12.500	12.600	8.660	10,011,430
2023-04-13	12.650	12.710	12.540	12.590	8.653	9,214,743
2023-04-12	12.520	12.720	12.510	12.640	8.687	11,476,301
2023-04-11	12.580	12.590	12.380	12.510	8.598	11,667,188
2023-04-10	12.630	12.680	12.530	12.570	8.639	8,706,383
2023-04-07	12.690	12.720	12.620	12.680	8.715	8,366,542
2023-04-06	12.840	12.840	12.640	12.660	8.701	13,475,581
2023-04-04	12.830	12.990	12.720	12.860	8.838	16,121,378
2023-04-03	12.870	13.010	12.810	12.860	8.838	16,790,129
2023-03-31	12.960	13.050	12.830	12.840	8.824	15,120,752
2023-03-30	12.610	12.960	12.510	12.960	8.907	23,983,130
2023-03-29	12.820	12.820	12.570	12.580	8.646	12,140,570
2023-03-28	12.870	12.930	12.720	12.760	8.770	14,240,118
2023-03-27	12.800	12.920	12.570	12.860	8.838	17,686,362
2023-03-24	12.930	12.930	12.730	12.770	8.776	14,021,280
2023-03-23	12.850	12.960	12.780	12.940	8.893	15,165,673
2023-03-22	12.890	12.990	12.800	12.890	8.859	13,663,126
2023-03-21	12.800	12.860	12.710	12.850	8.831	11,871,005
2023-03-20	12.860	12.980	12.730	12.770	8.776	13,962,572
2023-03-17	12.870	13.040	12.840	12.960	8.907	16,758,800
2023-03-16	13.090	13.090	12.710	12.760	8.770	25,912,057
2023-03-15	13.280	13.350	13.180	13.260	9.113	15,331,524
2023-03-14	13.520	13.610	13.220	13.240	9.099	18,372,703
2023-03-13	13.400	13.560	13.350	13.560	9.319	11,845,571
2023-03-10	13.730	13.730	13.370	13.390	9.203	14,928,030
2023-03-09	13.810	13.940	13.660	13.700	9.416	10,554,637
2023-03-08	13.860	13.910	13.680	13.800	9.484	12,587,640
2023-03-07	13.890	14.170	13.860	13.930	9.574	21,417,102
2023-03-06	14.190	14.190	13.830	13.860	9.525	18,545,315
2023-03-03	14.200	14.260	14.110	14.180	9.745	11,158,590
2023-03-02	14.170	14.350	14.120	14.190	9.752	15,315,443
2023-03-01	14.170	14.240	14.050	14.170	9.739	16,052,081
2023-02-28	14.290	14.340	14.100	14.170	9.739	22,366,030
2023-02-27	14.290	14.520	14.180	14.390	9.890	35,467,664
2023-02-24	14.200	14.320	14.060	14.160	9.732	23,905,104
2023-02-23	14.350	14.490	14.120	14.210	9.766	56,960,745
2023-02-22	13.880	14.140	13.830	14.000	9.622	28,385,938
2023-02-21	13.720	14.030	13.630	13.950	9.587	33,373,160
2023-02-20	13.500	13.680	13.460	13.660	9.388	21,957,101
2023-02-17	13.200	13.530	13.200	13.400	9.209	23,018,502
2023-02-16	13.460	13.500	13.100	13.190	9.065	25,970,427
2023-02-15	13.630	13.720	13.400	13.460	9.251	19,815,953
2023-02-14	13.550	13.680	13.470	13.610	9.354	15,009,498
2023-02-13	13.640	13.650	13.330	13.540	9.306	27,853,533
2023-02-10	13.760	13.840	13.560	13.620	9.361	15,061,166
2023-02-09	13.770	13.870	13.730	13.840	9.512	14,699,743
2023-02-08	13.990	14.060	13.780	13.800	9.484	16,718,227
2023-02-07	13.950	14.110	13.910	13.980	9.608	15,960,267
2023-02-06	14.050	14.110	13.910	13.980	9.608	16,683,420
2023-02-03	14.240	14.250	14.030	14.150	9.725	16,138,359
2023-02-02	14.250	14.430	14.140	14.290	9.821	22,270,913
2023-02-01	14.210	14.260	14.140	14.250	9.794	14,682,475

← NewerPage 15 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.