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
2026-07-16	6.340	6.500	6.210	6.250	6.250	29,471,299
2026-07-15	6.040	6.360	6.000	6.330	6.330	40,772,908
2026-07-14	5.800	6.070	5.770	6.020	6.020	30,115,257
2026-07-13	5.660	5.820	5.590	5.780	5.780	20,924,050
2026-07-10	5.650	5.730	5.530	5.670	5.670	18,751,780
2026-07-09	5.760	5.800	5.650	5.690	5.690	19,248,871
2026-07-08	5.770	5.910	5.690	5.800	5.800	25,529,384
2026-07-07	6.040	6.040	5.700	5.770	5.770	26,101,680
2026-07-06	5.770	6.050	5.690	6.030	6.030	28,335,893
2026-07-03	5.600	5.790	5.580	5.740	5.740	21,481,345
2026-07-02	5.530	5.710	5.500	5.580	5.580	23,641,883
2026-07-01	5.340	5.580	5.290	5.540	5.540	22,909,174
2026-06-30	5.470	5.480	5.300	5.340	5.340	20,419,622
2026-06-29	5.480	5.580	5.330	5.480	5.480	22,972,855
2026-06-26	5.660	5.680	5.420	5.470	5.470	23,736,932
2026-06-25	5.810	5.820	5.590	5.630	5.630	28,967,790
2026-06-24	6.140	6.140	5.830	5.840	5.840	34,346,241
2026-06-23	6.060	6.220	6.020	6.100	6.100	32,972,683
2026-06-22	6.010	6.130	5.850	6.110	6.110	42,785,901
2026-06-18	6.300	6.340	5.990	6.050	6.050	50,005,454
2026-06-17	6.790	6.790	6.300	6.350	6.350	37,987,325
2026-06-16	6.780	6.870	6.690	6.720	6.720	33,715,890
2026-06-15	6.900	6.990	6.780	6.870	6.870	38,254,060
2026-06-12	6.710	7.110	6.700	6.990	6.990	40,083,092
2026-06-11	6.630	6.820	6.600	6.710	6.710	40,162,824
2026-06-10	6.950	6.980	6.510	6.580	6.580	43,221,859
2026-06-09	7.140	7.170	6.870	6.960	6.960	47,320,063
2026-06-08	7.300	7.410	7.150	7.190	7.190	41,662,460
2026-06-05	7.320	7.500	7.260	7.350	7.350	47,332,290
2026-06-04	7.370	7.490	7.260	7.350	7.350	60,238,818
2026-06-03	7.180	7.440	7.110	7.370	7.370	63,586,310
2026-06-02	7.150	7.340	7.060	7.210	7.210	70,589,082
2026-06-01	6.900	7.180	6.790	7.120	7.120	67,490,017
2026-05-29	6.610	6.950	6.610	6.850	6.850	47,451,709
2026-05-28	6.340	6.700	6.310	6.590	6.590	39,410,245
2026-05-27	6.270	6.390	6.200	6.370	6.370	26,920,184
2026-05-26	6.350	6.420	6.200	6.270	6.270	22,307,869
2026-05-25	6.380	6.560	6.360	6.410	6.410	34,051,334
2026-05-22	6.280	6.330	6.180	6.250	6.250	18,959,498
2026-05-21	6.410	6.460	6.250	6.270	6.270	28,410,935
2026-05-20	6.620	6.690	6.400	6.450	6.450	24,196,927
2026-05-19	6.720	6.770	6.570	6.630	6.630	25,379,702
2026-05-18	6.700	6.890	6.640	6.780	6.780	34,435,507
2026-05-15	6.580	6.920	6.440	6.660	6.660	44,412,610
2026-05-14	6.680	6.760	6.550	6.550	6.550	22,629,349
2026-05-13	6.750	6.840	6.660	6.680	6.680	26,836,580
2026-05-12	6.700	6.850	6.700	6.740	6.740	20,720,398
2026-05-11	6.700	6.910	6.680	6.800	6.800	36,565,804
2026-05-08	6.840	6.880	6.640	6.650	6.650	26,324,330
2026-05-07	7.030	7.070	6.690	6.710	6.710	47,401,538
2026-05-06	7.090	7.180	6.920	7.160	7.160	49,500,909
2026-04-30	6.990	7.130	6.980	7.080	7.080	58,679,636
2026-04-29	6.800	6.950	6.780	6.900	6.900	34,318,731
2026-04-28	6.640	6.870	6.630	6.850	6.850	37,595,143
2026-04-27	6.410	6.810	6.400	6.660	6.660	51,305,611
2026-04-24	6.400	6.550	6.390	6.460	6.460	40,712,737
2026-04-23	6.330	6.630	6.330	6.600	6.600	49,497,262
2026-04-22	6.330	6.390	6.320	6.340	6.340	16,543,959
2026-04-21	6.200	6.370	6.200	6.350	6.350	33,155,499
2026-04-20	6.180	6.250	6.140	6.210	6.210	20,434,050

← NewerPage 2 of 5 · 241 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.