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
2023-01-31	14.110	14.290	14.090	14.200	9.759	16,037,394
2023-01-30	14.440	14.470	14.070	14.150	9.725	24,994,074
2023-01-20	14.320	14.420	14.160	14.330	9.849	24,662,471
2023-01-19	14.100	14.420	14.070	14.130	9.711	26,802,477
2023-01-18	13.910	14.170	13.900	13.990	9.615	23,293,497
2023-01-17	13.950	14.180	13.840	13.860	9.525	43,366,274
2023-01-16	14.650	14.670	14.450	14.540	9.993	16,831,750
2023-01-13	14.600	14.780	14.460	14.570	10.013	20,648,860
2023-01-12	14.550	14.680	14.350	14.610	10.041	23,468,871
2023-01-11	14.250	14.730	14.170	14.540	9.993	38,987,945
2023-01-10	14.150	14.320	14.000	14.160	9.732	20,145,303
2023-01-09	13.890	14.390	13.710	14.120	9.704	31,875,482
2023-01-06	13.280	13.730	13.260	13.670	9.395	26,313,987
2023-01-05	13.390	13.420	13.180	13.270	9.120	22,967,080
2023-01-04	13.400	13.740	13.270	13.340	9.168	20,774,295
2023-01-03	13.300	13.520	13.170	13.460	9.251	12,319,632
2022-12-30	13.420	13.480	13.310	13.340	9.168	7,548,327
2022-12-29	13.600	13.640	13.340	13.380	9.196	11,111,100
2022-12-28	13.660	13.830	13.570	13.690	9.409	13,014,795
2022-12-27	13.290	13.790	13.280	13.720	9.429	21,915,047
2022-12-26	13.170	13.250	13.080	13.200	9.072	8,895,026
2022-12-23	13.110	13.250	12.900	13.170	9.051	11,256,337
2022-12-22	13.750	13.770	13.160	13.190	9.065	19,496,799
2022-12-21	13.710	13.800	13.590	13.670	9.395	9,913,140
2022-12-20	13.720	13.900	13.570	13.740	9.443	12,822,972
2022-12-19	14.150	14.150	13.630	13.700	9.416	21,525,072
2022-12-16	14.050	14.290	13.990	14.150	9.725	16,186,322
2022-12-15	14.250	14.320	13.940	14.080	9.677	16,518,647
2022-12-14	14.150	14.370	14.100	14.250	9.794	19,105,193
2022-12-13	13.860	14.190	13.860	14.120	9.704	19,020,203
2022-12-12	14.280	14.460	13.810	13.910	9.560	26,370,132
2022-12-09	14.190	14.300	14.110	14.270	9.807	16,043,523
2022-12-08	14.180	14.270	14.060	14.160	9.732	12,593,865
2022-12-07	14.390	14.650	14.080	14.180	9.745	25,392,802
2022-12-06	14.390	14.500	14.250	14.410	9.904	17,897,724
2022-12-05	14.380	14.540	14.330	14.500	9.965	19,705,050
2022-12-02	14.310	14.390	14.150	14.290	9.821	16,510,965
2022-12-01	14.620	14.680	14.330	14.340	9.855	27,635,662
2022-11-30	14.270	14.700	14.270	14.440	9.924	37,797,376
2022-11-29	14.040	14.310	13.980	14.270	9.807	27,960,714
2022-11-28	14.000	14.150	13.860	13.950	9.587	19,383,937
2022-11-25	13.900	14.300	13.810	14.180	9.745	29,792,087
2022-11-24	13.990	14.070	13.830	13.950	9.587	21,336,295
2022-11-23	13.730	13.940	13.730	13.860	9.525	20,128,430
2022-11-22	13.670	13.910	13.660	13.730	9.436	18,001,415
2022-11-21	13.560	13.690	13.450	13.670	9.395	15,692,132
2022-11-18	13.820	13.900	13.680	13.720	9.429	17,467,888
2022-11-17	14.250	14.260	13.740	13.900	9.553	30,931,754
2022-11-16	14.180	14.390	14.170	14.310	9.835	20,414,600
2022-11-15	13.930	14.220	13.830	14.170	9.739	20,265,169
2022-11-14	14.410	14.720	13.980	14.000	9.622	38,712,471
2022-11-11	14.290	14.430	14.060	14.350	9.862	34,004,018
2022-11-10	13.950	14.130	13.800	14.010	9.629	22,228,289
2022-11-09	14.310	14.470	14.150	14.150	9.725	19,128,326
2022-11-08	14.520	14.600	14.260	14.410	9.904	20,542,941
2022-11-07	14.450	14.660	14.300	14.510	9.972	27,695,444
2022-11-04	13.850	14.440	13.800	14.380	9.883	33,017,440
2022-11-03	13.860	14.030	13.800	13.860	9.525	18,317,699
2022-11-02	13.850	14.090	13.710	14.020	9.635	27,187,261
2022-11-01	13.770	13.990	13.500	13.940	9.581	34,590,800

← NewerPage 16 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.