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
2022-01-28	9.990	10.100	9.130	9.460	6.221	69,308,105
2022-01-27	10.230	10.450	9.950	9.990	6.569	59,925,024
2022-01-26	9.940	10.420	9.720	10.100	6.641	64,164,456
2022-01-25	10.470	10.490	9.770	9.920	6.523	81,267,368
2022-01-24	10.600	10.870	10.110	10.680	7.023	121,240,640
2022-01-21	10.300	11.090	10.260	11.090	7.293	103,354,579
2022-01-20	10.050	10.180	9.850	10.080	6.628	47,214,583
2022-01-19	10.380	10.450	10.080	10.200	6.707	60,453,942
2022-01-18	9.850	10.260	9.750	10.180	6.694	73,308,140
2022-01-17	9.680	9.980	9.640	9.790	6.438	43,889,790
2022-01-14	9.750	9.760	9.520	9.550	6.280	35,668,460
2022-01-13	9.810	10.130	9.760	9.860	6.484	60,281,530
2022-01-12	9.810	9.840	9.610	9.750	6.411	28,553,418
2022-01-11	9.710	9.820	9.630	9.760	6.418	32,408,175
2022-01-10	9.600	9.860	9.560	9.840	6.471	44,046,627
2022-01-07	9.480	9.710	9.450	9.590	6.306	34,620,201
2022-01-06	9.450	9.590	9.420	9.500	6.247	25,833,796
2022-01-05	9.730	9.730	9.370	9.500	6.247	47,300,966
2022-01-04	9.720	9.980	9.700	9.800	6.444	76,666,959
2021-12-31	9.320	9.430	9.270	9.370	6.162	26,895,167
2021-12-30	9.510	9.530	9.310	9.360	6.155	40,668,083
2021-12-29	9.480	9.840	9.440	9.500	6.247	40,865,516
2021-12-28	9.750	9.820	9.370	9.460	6.221	45,155,965
2021-12-27	9.610	10.090	9.610	9.810	6.451	39,793,434
2021-12-24	10.050	10.100	9.670	9.680	6.365	41,292,615
2021-12-23	9.810	10.110	9.770	10.030	6.596	47,427,447
2021-12-22	9.680	9.930	9.580	9.860	6.484	44,434,748
2021-12-21	9.450	9.710	9.400	9.670	6.359	44,420,873
2021-12-20	9.580	9.650	9.470	9.510	6.254	60,335,906
2021-12-17	10.580	10.580	9.950	9.960	6.549	95,757,476
2021-12-16	9.330	10.250	9.330	10.250	6.740	94,395,294
2021-12-15	9.310	9.470	9.240	9.320	6.129	31,910,034
2021-12-14	9.550	9.570	9.260	9.300	6.115	36,325,058
2021-12-13	9.440	9.630	9.390	9.590	6.306	42,844,514
2021-12-10	9.380	9.540	9.330	9.350	6.148	35,130,270
2021-12-09	9.580	9.610	9.400	9.440	6.207	35,064,741
2021-12-08	9.670	9.710	9.450	9.550	6.280	38,984,377
2021-12-07	9.740	9.810	9.420	9.710	6.385	41,510,912
2021-12-06	9.610	9.970	9.540	9.660	6.352	61,162,795
2021-12-03	9.370	9.880	9.160	9.650	6.346	70,388,327
2021-12-02	9.500	9.500	9.230	9.420	6.194	31,350,949
2021-12-01	9.280	9.570	9.210	9.550	6.280	30,883,738
2021-11-30	9.380	9.480	9.160	9.250	6.083	28,449,001
2021-11-29	9.130	9.390	8.930	9.360	6.155	40,860,491
2021-11-26	9.300	9.580	9.210	9.350	6.148	36,912,040
2021-11-25	9.750	10.090	9.560	9.560	6.286	43,821,706
2021-11-24	9.610	9.770	9.450	9.700	6.378	50,981,229
2021-11-23	9.430	9.700	9.320	9.500	6.247	50,528,085
2021-11-22	9.400	9.570	9.230	9.410	6.188	51,060,668
2021-11-19	8.950	9.410	8.740	9.380	6.168	56,322,107
2021-11-18	9.070	9.230	9.010	9.040	5.944	47,581,255
2021-11-17	8.870	8.980	8.830	8.900	5.852	28,741,078
2021-11-16	9.190	9.190	8.870	8.870	5.833	31,812,504
2021-11-15	8.990	9.280	8.900	9.160	6.023	33,416,818
2021-11-12	9.270	9.370	9.160	9.170	6.030	40,897,374
2021-11-11	9.220	9.390	9.130	9.300	6.115	47,548,540
2021-11-10	9.340	9.350	8.870	9.220	6.063	52,481,341
2021-11-09	9.620	9.670	9.270	9.460	6.221	57,644,614
2021-11-08	9.740	9.910	9.560	9.650	6.346	54,512,953
2021-11-05	10.170	10.350	9.790	9.840	6.471	72,935,144

← NewerPage 20 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.