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
2026-01-14	6.110	6.140	6.040	6.050	6.050	23,020,390
2026-01-13	6.160	6.170	6.110	6.120	6.120	17,477,956
2026-01-12	6.160	6.200	6.140	6.180	6.180	20,250,269
2026-01-09	6.090	6.180	6.090	6.160	6.160	16,254,283
2026-01-08	6.200	6.210	6.120	6.130	6.130	23,925,347
2026-01-07	6.090	6.190	6.010	6.190	6.190	35,594,237
2026-01-06	5.930	6.010	5.930	5.990	5.990	14,273,478
2026-01-05	5.920	5.960	5.910	5.940	5.940	8,825,629
2025-12-31	5.940	5.960	5.900	5.910	5.910	6,335,095
2025-12-30	6.000	6.010	5.930	5.940	5.940	10,224,956
2025-12-29	5.950	6.030	5.930	6.010	6.010	13,432,136
2025-12-26	5.930	5.960	5.920	5.950	5.950	10,179,731
2025-12-25	5.940	5.940	5.900	5.940	5.940	6,851,290
2025-12-24	5.890	5.930	5.860	5.920	5.920	7,938,241
2025-12-23	5.930	5.950	5.890	5.890	5.890	7,967,126
2025-12-22	5.960	5.970	5.930	5.940	5.940	7,476,600
2025-12-19	5.930	5.980	5.900	5.950	5.950	11,190,652
2025-12-18	5.900	5.950	5.900	5.940	5.940	11,136,551
2025-12-17	5.850	5.890	5.810	5.870	5.870	11,798,746
2025-12-16	5.950	5.950	5.810	5.860	5.860	15,917,883
2025-12-15	5.920	5.990	5.920	5.940	5.940	15,161,124
2025-12-12	6.020	6.070	5.920	5.930	5.930	25,584,965
2025-12-11	6.180	6.180	5.990	6.030	6.030	22,061,790
2025-12-10	6.210	6.230	6.130	6.180	6.180	15,539,762
2025-12-09	6.350	6.360	6.200	6.220	6.220	19,851,140
2025-12-08	6.390	6.410	6.360	6.370	6.370	11,460,331
2025-12-05	6.400	6.410	6.350	6.400	6.400	12,709,778
2025-12-04	6.430	6.440	6.370	6.400	6.400	13,604,414
2025-12-03	6.420	6.450	6.370	6.440	6.440	15,830,641
2025-12-02	6.460	6.460	6.390	6.420	6.420	12,920,186
2025-12-01	6.440	6.470	6.430	6.470	6.470	12,868,479
2025-11-28	6.420	6.470	6.400	6.440	6.440	12,545,077
2025-11-27	6.420	6.460	6.390	6.420	6.420	8,669,581
2025-11-26	6.440	6.460	6.410	6.420	6.420	11,453,650
2025-11-25	6.450	6.470	6.420	6.450	6.450	11,924,638
2025-11-24	6.450	6.480	6.380	6.430	6.430	14,944,233
2025-11-21	6.640	6.660	6.410	6.420	6.420	33,285,363
2025-11-20	6.810	6.810	6.660	6.660	6.660	19,898,790
2025-11-19	6.800	6.830	6.730	6.790	6.790	20,300,946
2025-11-18	7.070	7.070	6.780	6.820	6.820	48,225,641
2025-11-17	6.960	7.150	6.930	7.100	7.100	52,303,388
2025-11-14	6.940	7.000	6.920	6.980	6.980	33,479,923
2025-11-13	6.880	6.960	6.850	6.950	6.950	26,497,262
2025-11-12	6.920	6.960	6.880	6.890	6.890	18,775,902
2025-11-11	7.020	7.020	6.870	6.940	6.940	32,467,286
2025-11-10	6.980	7.070	6.920	7.020	7.020	40,308,923
2025-11-07	6.900	6.990	6.870	6.920	6.920	31,982,490
2025-11-06	6.830	6.930	6.820	6.920	6.920	33,619,828
2025-11-05	6.790	6.900	6.740	6.840	6.840	28,854,799
2025-11-04	6.850	6.900	6.780	6.800	6.800	24,021,371
2025-11-03	6.750	6.890	6.730	6.850	6.850	32,644,715
2025-10-31	6.740	6.790	6.720	6.730	6.730	27,649,540
2025-10-30	6.870	6.920	6.790	6.800	6.800	34,568,199
2025-10-29	6.830	6.930	6.780	6.910	6.910	36,991,889
2025-10-28	6.880	6.920	6.810	6.830	6.830	32,050,723
2025-10-27	6.910	7.020	6.820	6.930	6.930	44,182,257
2025-10-24	6.990	7.040	6.890	6.960	6.960	54,993,679
2025-10-23	6.840	7.200	6.840	7.070	7.070	86,833,302
2025-10-22	6.910	6.970	6.820	6.840	6.840	42,071,702
2025-10-21	7.040	7.040	6.850	6.980	6.980	67,984,274

← NewerPage 4 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.