Shanxi Lanhua Sci-Tech Venture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.230 | 7.280 | 7.220 | 7.230 | 7.230 | 5,302,570 |
| 2025-04-21 | 7.230 | 7.280 | 7.220 | 7.230 | 7.230 | 4,834,760 |
| 2025-04-18 | 7.260 | 7.280 | 7.220 | 7.240 | 7.240 | 3,850,420 |
| 2025-04-17 | 7.250 | 7.300 | 7.220 | 7.260 | 7.260 | 4,740,973 |
| 2025-04-16 | 7.310 | 7.330 | 7.220 | 7.260 | 7.260 | 6,644,954 |
| 2025-04-15 | 7.300 | 7.350 | 7.240 | 7.300 | 7.300 | 6,594,390 |
| 2025-04-14 | 7.250 | 7.340 | 7.240 | 7.330 | 7.330 | 9,185,665 |
| 2025-04-11 | 7.190 | 7.260 | 7.170 | 7.210 | 7.210 | 6,174,440 |
| 2025-04-10 | 7.280 | 7.330 | 7.190 | 7.230 | 7.230 | 9,618,270 |
| 2025-04-09 | 7.170 | 7.220 | 7.000 | 7.190 | 7.190 | 12,563,150 |
| 2025-04-08 | 6.920 | 7.240 | 6.920 | 7.220 | 7.220 | 17,392,430 |
| 2025-04-07 | 7.480 | 7.480 | 6.920 | 6.920 | 6.920 | 23,403,551 |
| 2025-04-03 | 7.660 | 7.690 | 7.620 | 7.690 | 7.690 | 7,118,060 |
| 2025-04-02 | 7.680 | 7.730 | 7.660 | 7.680 | 7.680 | 4,996,600 |
| 2025-04-01 | 7.600 | 7.720 | 7.600 | 7.720 | 7.720 | 9,174,415 |
| 2025-03-31 | 7.650 | 7.710 | 7.570 | 7.570 | 7.570 | 9,389,360 |
| 2025-03-28 | 7.800 | 7.840 | 7.670 | 7.670 | 7.670 | 14,424,023 |
| 2025-03-27 | 7.970 | 8.000 | 7.820 | 7.840 | 7.840 | 12,513,000 |
| 2025-03-26 | 7.950 | 7.960 | 7.860 | 7.920 | 7.920 | 12,497,544 |
| 2025-03-25 | 7.800 | 7.950 | 7.760 | 7.950 | 7.950 | 19,360,490 |
| 2025-03-24 | 7.790 | 7.850 | 7.710 | 7.810 | 7.810 | 10,505,071 |
| 2025-03-21 | 7.810 | 7.890 | 7.750 | 7.800 | 7.800 | 13,525,143 |
| 2025-03-20 | 7.810 | 7.940 | 7.810 | 7.830 | 7.830 | 14,772,091 |
| 2025-03-19 | 7.810 | 7.870 | 7.780 | 7.810 | 7.810 | 8,346,880 |
| 2025-03-18 | 7.850 | 7.870 | 7.780 | 7.830 | 7.830 | 9,289,940 |
| 2025-03-17 | 7.850 | 7.890 | 7.810 | 7.860 | 7.860 | 11,762,262 |
| 2025-03-14 | 7.900 | 7.920 | 7.790 | 7.860 | 7.860 | 21,279,745 |
| 2025-03-13 | 7.630 | 7.920 | 7.620 | 7.920 | 7.920 | 33,400,212 |
| 2025-03-12 | 7.660 | 7.670 | 7.610 | 7.630 | 7.630 | 7,168,381 |
| 2025-03-11 | 7.590 | 7.660 | 7.550 | 7.660 | 7.660 | 8,067,339 |
| 2025-03-10 | 7.580 | 7.720 | 7.570 | 7.640 | 7.640 | 10,459,684 |
| 2025-03-07 | 7.580 | 7.640 | 7.540 | 7.580 | 7.580 | 9,093,534 |
| 2025-03-06 | 7.530 | 7.590 | 7.480 | 7.570 | 7.570 | 7,732,980 |
| 2025-03-05 | 7.620 | 7.620 | 7.510 | 7.530 | 7.530 | 8,742,764 |
| 2025-03-04 | 7.690 | 7.690 | 7.600 | 7.610 | 7.610 | 9,992,772 |
| 2025-03-03 | 7.720 | 7.770 | 7.680 | 7.700 | 7.700 | 9,432,489 |
| 2025-02-28 | 7.720 | 7.760 | 7.680 | 7.700 | 7.700 | 10,782,016 |
| 2025-02-27 | 7.780 | 7.800 | 7.690 | 7.730 | 7.730 | 8,772,340 |
| 2025-02-26 | 7.710 | 7.780 | 7.680 | 7.780 | 7.780 | 10,650,120 |
| 2025-02-25 | 7.690 | 7.780 | 7.650 | 7.700 | 7.700 | 11,003,894 |
| 2025-02-24 | 7.710 | 7.730 | 7.650 | 7.710 | 7.710 | 8,975,421 |
| 2025-02-21 | 7.680 | 7.740 | 7.670 | 7.710 | 7.710 | 9,310,249 |
| 2025-02-20 | 7.640 | 7.710 | 7.610 | 7.680 | 7.680 | 7,761,381 |
| 2025-02-19 | 7.660 | 7.670 | 7.610 | 7.660 | 7.660 | 8,033,491 |
| 2025-02-18 | 7.720 | 7.760 | 7.630 | 7.680 | 7.680 | 12,261,289 |
| 2025-02-17 | 7.810 | 7.830 | 7.720 | 7.740 | 7.740 | 13,249,540 |
| 2025-02-14 | 7.850 | 7.860 | 7.760 | 7.840 | 7.840 | 8,684,140 |
| 2025-02-13 | 7.810 | 7.920 | 7.800 | 7.830 | 7.830 | 14,569,720 |
| 2025-02-12 | 7.810 | 7.840 | 7.750 | 7.810 | 7.810 | 7,296,559 |
| 2025-02-11 | 7.870 | 7.900 | 7.780 | 7.820 | 7.820 | 8,764,491 |
| 2025-02-10 | 7.880 | 7.940 | 7.800 | 7.860 | 7.860 | 9,735,755 |
| 2025-02-07 | 7.790 | 7.930 | 7.770 | 7.890 | 7.890 | 12,749,431 |
| 2025-02-06 | 7.760 | 7.840 | 7.680 | 7.830 | 7.830 | 9,007,530 |
| 2025-02-05 | 7.850 | 7.850 | 7.700 | 7.780 | 7.780 | 9,078,660 |
| 2025-01-27 | 7.810 | 7.930 | 7.780 | 7.800 | 7.800 | 10,547,390 |
| 2025-01-24 | 7.760 | 7.830 | 7.710 | 7.810 | 7.810 | 8,905,751 |
| 2025-01-23 | 7.760 | 7.890 | 7.740 | 7.740 | 7.740 | 9,083,214 |
| 2025-01-22 | 7.730 | 7.760 | 7.650 | 7.730 | 7.730 | 8,990,082 |
| 2025-01-21 | 7.850 | 7.880 | 7.710 | 7.740 | 7.740 | 10,624,170 |
| 2025-01-20 | 7.900 | 7.910 | 7.790 | 7.830 | 7.830 | 11,077,278 |
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.