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
2025-07-21	6.580	6.750	6.570	6.740	6.740	33,715,984
2025-07-18	6.520	6.590	6.490	6.550	6.550	17,995,906
2025-07-17	6.480	6.560	6.450	6.490	6.490	10,270,744
2025-07-16	6.450	6.490	6.440	6.470	6.470	11,187,340
2025-07-15	6.580	6.610	6.420	6.470	6.470	31,692,264
2025-07-14	6.670	6.750	6.600	6.660	6.660	22,797,482
2025-07-11	6.820	6.860	6.780	6.810	6.810	29,363,585
2025-07-10	6.660	6.870	6.660	6.830	6.830	33,865,339
2025-07-09	6.640	6.700	6.630	6.660	6.660	14,484,915
2025-07-08	6.610	6.660	6.590	6.630	6.630	13,948,686
2025-07-07	6.570	6.610	6.540	6.610	6.610	9,515,039
2025-07-04	6.580	6.650	6.560	6.580	6.580	15,959,840
2025-07-03	6.580	6.640	6.530	6.580	6.580	17,092,803
2025-07-02	6.460	6.610	6.440	6.600	6.600	23,706,883
2025-07-01	6.520	6.520	6.450	6.460	6.460	11,497,933
2025-06-30	6.520	6.550	6.460	6.520	6.520	13,997,684
2025-06-27	6.400	6.520	6.400	6.510	6.510	24,968,065
2025-06-26	6.430	6.460	6.380	6.380	6.380	14,713,352
2025-06-25	6.440	6.450	6.400	6.430	6.430	15,425,167
2025-06-24	6.410	6.440	6.340	6.440	6.440	11,786,974
2025-06-23	6.390	6.460	6.330	6.430	6.430	12,539,183
2025-06-20	6.370	6.460	6.370	6.380	6.380	10,971,904
2025-06-19	6.490	6.490	6.360	6.390	6.390	13,348,510
2025-06-18	6.570	6.590	6.470	6.490	6.490	11,941,135
2025-06-17	6.560	6.580	6.490	6.570	6.570	12,170,030
2025-06-16	6.530	6.560	6.510	6.540	6.540	9,159,200
2025-06-13	6.550	6.560	6.490	6.500	6.500	13,162,300
2025-06-12	6.560	6.570	6.510	6.530	6.530	7,309,240
2025-06-11	6.520	6.600	6.510	6.560	6.560	10,444,104
2025-06-10	6.550	6.580	6.490	6.540	6.540	9,235,010
2025-06-09	6.520	6.560	6.500	6.550	6.550	7,335,893
2025-06-06	6.550	6.610	6.520	6.530	6.530	10,536,691
2025-06-05	6.530	6.570	6.490	6.510	6.510	10,162,790
2025-06-04	6.470	6.580	6.440	6.570	6.570	12,483,068
2025-06-03	6.470	6.480	6.410	6.480	6.480	9,457,660
2025-05-30	6.520	6.530	6.460	6.480	6.480	5,707,320
2025-05-29	6.490	6.540	6.460	6.520	6.520	7,048,848
2025-05-28	6.480	6.510	6.450	6.500	6.500	7,039,021
2025-05-27	6.560	6.560	6.400	6.490	6.490	15,795,730
2025-05-26	6.640	6.670	6.530	6.570	6.570	12,975,360
2025-05-23	6.750	6.750	6.670	6.670	6.670	10,218,119
2025-05-22	6.790	6.800	6.710	6.720	6.720	12,614,415
2025-05-21	6.740	6.860	6.740	6.830	6.830	15,906,465
2025-05-20	6.770	6.780	6.720	6.730	6.730	8,749,510
2025-05-19	6.750	6.800	6.730	6.770	6.770	6,549,473
2025-05-16	6.810	6.840	6.760	6.760	6.760	9,427,243
2025-05-15	6.820	6.950	6.820	6.820	6.820	21,144,046
2025-05-14	6.760	6.840	6.700	6.830	6.830	17,453,813
2025-05-13	6.800	6.850	6.750	6.760	6.760	14,454,607
2025-05-12	6.790	6.810	6.750	6.780	6.780	7,243,181
2025-05-09	6.830	6.850	6.760	6.770	6.770	7,436,490
2025-05-08	6.850	6.860	6.790	6.820	6.820	9,071,620
2025-05-07	6.870	6.900	6.830	6.850	6.850	9,403,076
2025-05-06	6.770	6.840	6.770	6.830	6.830	8,755,688
2025-04-30	6.820	6.860	6.760	6.760	6.760	10,925,270
2025-04-29	6.900	6.900	6.730	6.800	6.800	15,475,311
2025-04-28	7.170	7.200	7.050	7.050	7.050	9,627,616
2025-04-25	7.220	7.260	7.140	7.210	7.210	6,692,175
2025-04-24	7.220	7.280	7.210	7.220	7.220	7,275,560
2025-04-23	7.240	7.270	7.220	7.220	7.220	4,510,842

← NewerPage 6 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.