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
2025-10-20	6.800	7.130	6.800	7.120	7.120	98,737,871
2025-10-17	6.860	6.920	6.750	6.760	6.760	51,010,719
2025-10-16	6.700	6.900	6.680	6.880	6.880	66,511,242
2025-10-15	6.710	6.790	6.670	6.710	6.710	31,743,304
2025-10-14	6.640	6.820	6.630	6.710	6.710	58,372,127
2025-10-13	6.640	6.680	6.570	6.630	6.630	24,817,855
2025-10-10	6.660	6.780	6.640	6.760	6.760	27,353,300
2025-10-09	6.560	6.680	6.540	6.670	6.670	21,108,441
2025-09-30	6.540	6.590	6.520	6.560	6.560	9,062,062
2025-09-29	6.560	6.570	6.450	6.550	6.550	14,542,874
2025-09-26	6.570	6.630	6.570	6.570	6.570	9,913,408
2025-09-25	6.600	6.630	6.560	6.600	6.600	12,721,830
2025-09-24	6.620	6.650	6.560	6.630	6.630	14,509,545
2025-09-23	6.600	6.650	6.520	6.650	6.650	18,651,797
2025-09-22	6.670	6.700	6.560	6.580	6.580	16,319,329
2025-09-19	6.550	6.690	6.550	6.670	6.670	22,869,301
2025-09-18	6.680	6.680	6.530	6.550	6.550	20,924,619
2025-09-17	6.630	6.720	6.620	6.700	6.700	22,383,625
2025-09-16	6.670	6.710	6.620	6.650	6.650	19,169,770
2025-09-15	6.570	6.630	6.530	6.630	6.630	16,296,271
2025-09-12	6.540	6.600	6.510	6.570	6.570	13,480,609
2025-09-11	6.530	6.560	6.480	6.550	6.550	13,256,960
2025-09-10	6.570	6.580	6.520	6.520	6.520	7,765,245
2025-09-09	6.600	6.630	6.560	6.570	6.570	9,919,791
2025-09-08	6.580	6.620	6.540	6.600	6.600	11,353,432
2025-09-05	6.500	6.600	6.480	6.590	6.590	12,200,780
2025-09-04	6.450	6.500	6.450	6.500	6.500	11,576,801
2025-09-03	6.520	6.570	6.460	6.480	6.480	11,938,470
2025-09-02	6.600	6.600	6.520	6.540	6.540	12,466,005
2025-09-01	6.640	6.640	6.580	6.600	6.600	10,181,392
2025-08-29	6.630	6.670	6.610	6.630	6.630	11,019,324
2025-08-28	6.680	6.710	6.540	6.630	6.630	22,732,480
2025-08-27	6.850	6.850	6.680	6.680	6.680	29,846,931
2025-08-26	6.890	6.900	6.830	6.840	6.840	20,487,870
2025-08-25	6.820	6.940	6.820	6.890	6.890	26,968,938
2025-08-22	6.800	6.820	6.730	6.800	6.800	16,630,998
2025-08-21	6.780	6.830	6.770	6.800	6.800	18,071,954
2025-08-20	6.750	6.790	6.730	6.790	6.790	12,652,904
2025-08-19	6.810	6.820	6.760	6.760	6.760	13,050,027
2025-08-18	6.880	6.920	6.800	6.810	6.810	22,730,816
2025-08-15	6.780	6.860	6.780	6.840	6.840	12,197,985
2025-08-14	6.900	6.910	6.770	6.780	6.780	16,245,499
2025-08-13	6.920	6.960	6.890	6.900	6.900	18,712,285
2025-08-12	6.890	6.960	6.870	6.950	6.950	22,403,697
2025-08-11	6.880	6.910	6.840	6.870	6.870	16,005,822
2025-08-08	6.910	6.940	6.840	6.870	6.870	11,146,260
2025-08-07	6.920	6.950	6.830	6.900	6.900	17,080,442
2025-08-06	6.820	6.970	6.810	6.940	6.940	22,572,594
2025-08-05	6.730	6.850	6.730	6.850	6.850	12,733,590
2025-08-04	6.700	6.750	6.650	6.750	6.750	10,444,896
2025-08-01	6.690	6.770	6.680	6.710	6.710	9,274,425
2025-07-31	6.850	6.850	6.690	6.710	6.710	21,531,962
2025-07-30	6.930	7.020	6.850	6.890	6.890	23,429,263
2025-07-29	6.850	6.930	6.790	6.910	6.910	21,709,912
2025-07-28	6.940	6.940	6.820	6.850	6.850	30,052,627
2025-07-25	7.160	7.260	7.030	7.070	7.070	34,496,184
2025-07-24	7.020	7.160	6.900	7.150	7.150	37,797,201
2025-07-23	7.250	7.400	7.020	7.040	7.040	63,429,414
2025-07-22	6.760	7.220	6.660	7.110	7.110	77,901,025
2025-07-21	6.580	6.750	6.570	6.740	6.740	33,715,984

← NewerPage 5 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.