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
2026-04-17	6.260	6.280	6.160	6.180	6.180	19,304,090
2026-04-16	6.200	6.290	6.180	6.280	6.280	18,104,225
2026-04-15	6.240	6.260	6.150	6.210	6.210	26,163,930
2026-04-14	6.330	6.340	6.210	6.270	6.270	28,669,593
2026-04-13	6.440	6.470	6.310	6.370	6.370	31,266,191
2026-04-10	6.300	6.500	6.270	6.370	6.370	31,437,894
2026-04-09	6.380	6.440	6.300	6.310	6.310	25,418,289
2026-04-08	6.230	6.420	6.220	6.400	6.400	43,359,083
2026-04-07	6.250	6.570	6.180	6.550	6.550	43,137,508
2026-04-03	6.540	6.570	6.180	6.240	6.240	40,245,162
2026-04-02	6.480	6.640	6.450	6.530	6.530	39,853,260
2026-04-01	6.530	6.620	6.430	6.470	6.470	38,178,000
2026-03-31	6.880	6.940	6.530	6.560	6.560	59,092,466
2026-03-30	7.120	7.150	6.850	6.950	6.950	60,643,460
2026-03-27	6.960	7.070	6.880	6.990	6.990	49,984,481
2026-03-26	6.930	7.100	6.900	7.050	7.050	57,407,508
2026-03-25	6.890	7.070	6.660	6.960	6.960	68,122,614
2026-03-24	6.850	7.100	6.850	7.050	7.050	58,883,329
2026-03-23	7.160	7.280	6.900	7.010	7.010	87,765,628
2026-03-20	6.850	7.220	6.750	7.010	7.010	71,317,006
2026-03-19	7.010	7.070	6.870	6.900	6.900	55,154,784
2026-03-18	6.970	7.120	6.780	6.850	6.850	49,961,869
2026-03-17	7.200	7.220	6.970	7.020	7.020	66,684,752
2026-03-16	7.490	7.600	7.110	7.110	7.110	87,596,123
2026-03-13	7.320	7.500	7.180	7.210	7.210	101,938,174
2026-03-12	7.160	7.330	6.950	7.170	7.170	109,513,683
2026-03-11	6.780	7.010	6.650	6.970	6.970	84,262,075
2026-03-10	6.940	7.160	6.750	6.760	6.760	115,850,746
2026-03-09	7.100	7.320	7.060	7.090	7.090	164,975,123
2026-03-06	6.610	6.690	6.490	6.650	6.650	43,436,420
2026-03-05	6.730	6.810	6.500	6.690	6.690	64,939,170
2026-03-04	6.840	6.990	6.590	6.880	6.880	76,041,799
2026-03-03	6.690	7.140	6.650	6.980	6.980	134,137,666
2026-03-02	6.650	6.690	6.480	6.610	6.610	71,200,921
2026-02-27	6.260	6.450	6.240	6.440	6.440	39,864,611
2026-02-26	6.320	6.380	6.220	6.270	6.270	24,164,791
2026-02-25	6.250	6.410	6.240	6.320	6.320	34,266,651
2026-02-24	6.150	6.300	6.130	6.250	6.250	31,822,926
2026-02-13	6.170	6.210	6.080	6.090	6.090	21,934,299
2026-02-12	6.230	6.270	6.170	6.190	6.190	17,459,518
2026-02-11	6.180	6.280	6.130	6.240	6.240	27,200,418
2026-02-10	6.160	6.230	6.110	6.180	6.180	17,394,310
2026-02-09	6.170	6.240	6.150	6.210	6.210	20,013,513
2026-02-06	6.190	6.240	6.110	6.150	6.150	20,097,003
2026-02-05	6.300	6.310	6.150	6.220	6.220	38,571,870
2026-02-04	6.020	6.450	6.010	6.410	6.410	74,471,223
2026-02-03	5.970	6.050	5.940	6.000	6.000	17,885,924
2026-02-02	6.180	6.230	5.940	5.950	5.950	42,274,733
2026-01-30	6.330	6.500	6.220	6.280	6.280	47,733,771
2026-01-29	6.210	6.350	6.160	6.270	6.270	48,693,970
2026-01-28	5.910	6.240	5.910	6.200	6.200	54,580,012
2026-01-27	6.060	6.070	5.880	5.910	5.910	42,079,800
2026-01-26	6.120	6.220	6.090	6.190	6.190	29,490,588
2026-01-23	6.110	6.130	6.080	6.120	6.120	17,366,426
2026-01-22	6.020	6.130	6.000	6.110	6.110	23,048,078
2026-01-21	6.060	6.060	5.980	6.020	6.020	16,721,347
2026-01-20	6.050	6.090	6.010	6.080	6.080	18,932,549
2026-01-19	5.990	6.060	5.980	6.060	6.060	14,038,451
2026-01-16	6.050	6.060	5.980	5.990	5.990	12,703,220
2026-01-15	6.050	6.070	5.980	6.050	6.050	13,679,022

← NewerPage 3 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.