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
2022-10-31	14.000	14.170	13.710	13.890	9.546	38,814,171
2022-10-28	14.010	14.580	13.860	14.330	9.849	41,496,854
2022-10-27	13.980	14.290	13.920	14.130	9.711	27,396,783
2022-10-26	14.000	14.160	13.720	13.860	9.525	28,230,572
2022-10-25	14.050	14.200	13.710	13.920	9.567	28,740,324
2022-10-24	14.750	14.790	14.150	14.200	9.759	29,676,800
2022-10-21	14.780	15.000	14.570	14.630	10.055	34,622,547
2022-10-20	15.150	15.220	14.720	14.800	10.172	41,726,092
2022-10-19	14.850	15.680	14.650	15.280	10.501	63,256,650
2022-10-18	14.980	15.250	14.880	15.100	10.378	33,708,112
2022-10-17	14.950	14.960	14.350	14.930	10.261	52,410,514
2022-10-14	15.160	15.340	15.040	15.260	10.488	41,154,362
2022-10-13	15.780	15.830	14.920	14.950	10.275	69,439,942
2022-10-12	15.700	15.960	15.470	15.950	10.962	49,214,540
2022-10-11	15.700	15.960	15.350	15.960	10.969	48,774,646
2022-10-10	15.840	16.140	15.600	15.750	10.824	72,126,559
2022-09-30	15.380	15.920	15.190	15.590	10.714	70,302,447
2022-09-29	14.890	15.450	14.740	15.190	10.440	61,499,222
2022-09-28	14.850	15.060	14.530	14.620	10.048	40,660,521
2022-09-27	15.140	15.180	14.160	14.740	10.130	56,543,403
2022-09-26	15.300	15.550	14.800	14.890	10.233	45,136,551
2022-09-23	15.850	16.150	15.450	15.520	10.666	55,847,981
2022-09-22	15.260	16.030	15.220	15.970	10.976	66,566,887
2022-09-21	15.170	15.430	15.090	15.360	10.556	38,162,295
2022-09-20	15.200	15.490	15.000	15.250	10.481	47,400,375
2022-09-19	14.760	15.360	14.730	15.010	10.316	44,803,807
2022-09-16	15.400	15.630	14.720	14.780	10.158	62,576,087
2022-09-15	15.640	15.920	15.120	15.560	10.694	69,809,545
2022-09-14	15.300	15.680	15.230	15.400	10.584	39,005,467
2022-09-13	15.960	15.990	15.480	15.600	10.721	35,629,198
2022-09-09	15.810	15.940	15.530	15.850	10.893	44,926,540
2022-09-08	15.840	15.960	15.460	15.700	10.790	53,029,657
2022-09-07	16.000	16.320	15.900	16.090	11.058	61,915,152
2022-09-06	15.600	16.280	15.410	16.180	11.120	80,500,955
2022-09-05	14.880	15.690	14.740	15.580	10.708	85,292,496
2022-09-02	15.060	15.100	14.350	14.590	10.027	56,421,099
2022-09-01	14.930	15.570	14.730	15.080	10.364	63,151,050
2022-08-31	15.340	15.470	14.710	14.790	10.165	65,602,322
2022-08-30	16.230	16.300	15.080	15.320	10.529	89,637,070
2022-08-29	16.000	16.450	15.580	16.380	11.257	83,143,286
2022-08-26	16.650	16.760	16.180	16.250	11.168	84,957,427
2022-08-25	15.970	16.920	15.750	16.810	11.553	123,372,632
2022-08-24	16.050	16.400	15.750	15.790	10.852	71,485,410
2022-08-23	15.790	16.250	15.450	16.070	11.044	90,251,889
2022-08-22	15.440	15.840	15.370	15.820	10.873	67,162,621
2022-08-19	15.120	15.560	15.030	15.400	10.584	49,904,916
2022-08-18	15.130	15.400	14.890	15.040	10.336	32,301,621
2022-08-17	15.250	15.470	15.110	15.220	10.460	34,376,687
2022-08-16	15.100	15.290	14.910	15.200	10.446	38,951,777
2022-08-15	14.990	15.480	14.990	15.240	10.474	55,318,708
2022-08-12	14.550	15.090	14.550	14.900	10.240	49,938,956
2022-08-11	14.440	14.590	14.220	14.430	9.917	31,581,468
2022-08-10	14.460	14.760	14.170	14.300	9.828	45,515,167
2022-08-09	13.740	14.760	13.640	14.610	10.041	73,590,669
2022-08-08	13.290	13.850	13.080	13.720	9.429	39,435,332
2022-08-05	13.560	13.690	13.130	13.390	9.203	36,531,166
2022-08-04	13.760	13.950	13.310	13.620	9.361	33,760,511
2022-08-03	13.800	14.200	13.710	13.810	9.491	32,907,682
2022-08-02	14.150	14.210	13.590	13.810	9.491	45,620,377
2022-08-01	14.290	14.640	14.050	14.430	9.917	43,879,037

← NewerPage 17 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.