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
2022-05-06	13.080	13.690	12.920	13.180	8.667	63,876,458
2022-05-05	13.600	13.790	13.230	13.530	8.897	69,626,627
2022-04-29	13.550	13.590	13.000	13.510	8.884	80,661,497
2022-04-28	12.910	13.810	12.800	13.560	8.917	94,592,829
2022-04-27	12.280	13.000	12.180	13.000	8.548	69,798,721
2022-04-26	12.990	13.100	12.160	12.330	8.108	69,358,361
2022-04-25	13.380	13.520	12.650	12.830	8.437	68,766,167
2022-04-22	13.310	14.250	13.260	13.860	9.114	67,408,113
2022-04-21	13.900	14.250	13.490	13.610	8.950	66,347,184
2022-04-20	14.630	14.820	13.690	13.770	9.055	70,726,132
2022-04-19	14.520	15.060	14.240	14.780	9.719	65,964,377
2022-04-18	14.250	14.980	14.170	14.380	9.456	75,815,175
2022-04-15	15.800	16.450	14.690	14.800	9.732	142,574,045
2022-04-14	14.700	15.700	14.600	15.640	10.284	97,009,747
2022-04-13	14.450	15.240	14.310	14.860	9.772	85,453,843
2022-04-12	14.700	15.170	14.190	14.270	9.384	85,196,459
2022-04-11	13.790	15.090	13.680	14.840	9.758	115,525,725
2022-04-08	13.370	13.950	13.230	13.790	9.068	116,322,306
2022-04-07	12.370	12.990	12.280	12.750	8.384	64,275,000
2022-04-06	12.600	12.830	12.010	12.460	8.193	55,743,734
2022-04-01	12.570	12.940	12.330	12.670	8.332	58,777,920
2022-03-31	12.450	12.740	12.190	12.660	8.325	48,910,399
2022-03-30	12.750	12.940	12.300	12.440	8.180	64,270,576
2022-03-29	12.640	13.150	12.470	12.910	8.489	59,921,032
2022-03-28	12.590	12.970	12.450	12.690	8.345	67,861,253
2022-03-25	12.600	12.860	12.380	12.530	8.239	51,373,182
2022-03-24	12.910	13.150	12.680	12.720	8.364	55,049,438
2022-03-23	12.480	12.870	12.430	12.770	8.397	60,315,075
2022-03-22	12.130	12.760	12.060	12.680	8.338	66,231,002
2022-03-21	11.850	12.290	11.720	12.120	7.970	66,662,393
2022-03-18	11.370	11.890	11.230	11.810	7.766	63,535,353
2022-03-17	10.860	11.380	10.630	11.150	7.332	69,964,368
2022-03-16	10.750	10.860	10.120	10.690	7.030	77,569,713
2022-03-15	11.780	11.780	10.690	10.690	7.030	106,588,201
2022-03-14	12.480	13.000	11.880	11.880	7.812	96,310,542
2022-03-11	12.520	13.260	12.330	12.670	8.332	79,352,643
2022-03-10	12.270	12.870	11.950	12.660	8.325	64,565,168
2022-03-09	12.560	12.980	12.190	12.720	8.364	70,263,974
2022-03-08	12.850	13.060	12.310	12.440	8.180	50,628,926
2022-03-07	13.650	13.820	12.950	13.150	8.647	78,720,852
2022-03-04	12.960	13.640	12.510	12.930	8.502	79,271,571
2022-03-03	12.420	13.270	12.420	12.980	8.535	83,990,059
2022-03-02	12.200	12.490	12.020	12.420	8.167	78,028,865
2022-03-01	11.540	12.150	11.350	11.980	7.878	71,604,305
2022-02-28	11.040	11.530	10.940	11.440	7.523	61,165,332
2022-02-25	11.350	11.660	10.680	10.990	7.227	83,482,209
2022-02-24	11.600	11.760	11.130	11.380	7.483	59,778,499
2022-02-23	12.030	12.060	11.550	11.760	7.733	61,878,823
2022-02-22	12.010	12.300	11.700	12.020	7.904	67,478,880
2022-02-21	11.690	12.390	11.500	12.210	8.029	92,474,366
2022-02-18	11.220	11.880	11.190	11.680	7.680	84,715,906
2022-02-17	11.300	11.530	11.110	11.260	7.404	54,067,201
2022-02-16	11.280	11.410	11.110	11.380	7.483	51,489,977
2022-02-15	11.430	11.430	10.910	11.140	7.325	70,973,788
2022-02-14	11.290	11.880	11.080	11.590	7.621	90,290,129
2022-02-11	10.790	11.610	10.760	11.370	7.477	109,515,967
2022-02-10	10.490	10.900	10.340	10.900	7.168	77,044,054
2022-02-09	10.600	11.020	10.400	10.740	7.062	78,786,598
2022-02-08	10.500	10.840	10.150	10.740	7.062	90,006,710
2022-02-07	9.780	10.240	9.690	10.020	6.589	64,975,944

← NewerPage 19 of 21 · 1,213 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.