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
2022-07-29	15.000	15.160	14.330	14.380	9.883	39,059,302
2022-07-28	14.860	15.050	14.680	15.020	10.323	41,529,904
2022-07-27	14.550	14.780	14.320	14.670	10.082	37,811,872
2022-07-26	14.090	14.740	13.910	14.630	10.055	55,214,663
2022-07-25	14.190	14.430	14.020	14.080	9.677	36,842,863
2022-07-22	14.030	14.370	13.980	14.130	9.711	40,958,210
2022-07-21	14.890	14.950	14.160	14.240	9.787	65,237,357
2022-07-20	15.380	15.470	15.020	15.070	10.357	44,450,807
2022-07-19	15.270	15.560	15.100	15.290	10.508	44,403,008
2022-07-18	15.200	15.390	14.930	15.260	10.488	53,729,102
2022-07-15	14.780	15.680	14.730	14.830	10.192	72,729,720
2022-07-14	15.320	15.410	14.820	14.970	10.288	57,570,401
2022-07-13	14.780	15.070	14.720	14.920	10.254	40,996,190
2022-07-12	15.170	15.370	14.870	15.170	10.426	48,762,351
2022-07-11	15.180	15.210	14.510	14.970	10.288	53,904,692
2022-07-08	16.280	16.440	15.290	15.380	10.570	61,691,853
2022-07-07	15.950	16.150	15.400	15.960	10.969	59,609,014
2022-07-06	16.650	16.690	15.650	15.950	10.962	98,442,981
2022-07-05	16.350	17.640	16.310	17.340	11.917	95,935,435
2022-07-04	16.100	16.580	15.880	16.100	11.065	54,284,406
2022-07-01	16.040	16.360	15.310	16.330	11.223	79,872,798
2022-06-30	16.690	16.810	16.180	16.450	11.305	54,786,238
2022-06-29	17.700	18.060	17.320	17.360	11.415	70,860,682
2022-06-28	17.130	17.780	17.050	17.750	11.672	76,063,721
2022-06-27	16.160	17.220	15.890	17.130	11.264	84,703,283
2022-06-24	16.000	16.600	15.820	16.100	10.587	76,626,295
2022-06-23	15.690	16.260	15.330	16.250	10.686	69,856,597
2022-06-22	16.290	16.580	15.610	15.670	10.304	61,070,770
2022-06-21	16.260	16.410	15.850	16.110	10.594	58,759,594
2022-06-20	16.700	16.780	15.750	15.950	10.488	109,495,636
2022-06-17	17.390	17.580	16.810	17.500	11.508	63,578,335
2022-06-16	18.330	18.880	17.140	17.460	11.481	111,624,942
2022-06-15	18.850	19.120	18.400	18.510	12.172	63,873,158
2022-06-14	18.820	19.250	18.360	18.960	12.468	77,548,972
2022-06-13	18.590	19.380	18.360	19.170	12.606	87,412,666
2022-06-10	18.240	19.120	18.050	18.810	12.369	82,573,860
2022-06-09	18.000	19.310	17.860	18.390	12.093	135,948,657
2022-06-08	17.010	18.180	16.810	18.180	11.955	109,167,165
2022-06-07	16.600	16.990	16.020	16.530	10.870	86,229,820
2022-06-06	15.460	16.740	15.460	16.700	10.982	104,693,513
2022-06-02	15.700	15.700	15.020	15.220	10.008	45,805,934
2022-06-01	15.350	15.780	15.160	15.700	10.324	50,042,274
2022-05-31	15.650	15.830	15.150	15.510	10.199	52,035,587
2022-05-30	15.930	16.080	15.340	15.700	10.324	56,102,763
2022-05-27	15.500	16.080	15.210	15.790	10.383	81,271,496
2022-05-26	14.680	15.620	14.680	15.470	10.173	92,675,160
2022-05-25	14.710	14.840	14.220	14.700	9.666	63,930,392
2022-05-24	14.600	15.390	14.510	14.540	9.561	76,255,804
2022-05-23	14.400	15.080	14.280	14.710	9.673	95,198,304
2022-05-20	13.450	14.500	13.450	14.270	9.384	79,017,217
2022-05-19	13.150	13.540	12.900	13.490	8.871	48,053,613
2022-05-18	13.580	13.800	13.340	13.540	8.904	53,961,259
2022-05-17	13.530	13.820	13.360	13.750	9.042	77,341,487
2022-05-16	12.800	13.540	12.610	13.470	8.858	85,570,729
2022-05-13	12.210	12.740	12.170	12.660	8.325	60,092,294
2022-05-12	12.520	12.660	12.130	12.280	8.075	54,729,054
2022-05-11	12.100	12.600	12.070	12.520	8.233	63,587,613
2022-05-10	12.190	12.200	11.760	12.170	8.003	71,213,714
2022-05-09	12.900	12.910	12.180	12.610	8.292	90,856,551
2022-05-06	13.080	13.690	12.920	13.180	8.667	63,876,458

← NewerPage 18 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.