Shanxi Lanhua Sci-Tech Venture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.960 | 7.990 | 7.900 | 7.960 | 7.960 | 6,614,704 |
| 2025-01-16 | 7.920 | 8.080 | 7.910 | 7.960 | 7.960 | 12,148,342 |
| 2025-01-15 | 7.960 | 7.960 | 7.870 | 7.900 | 7.900 | 8,096,300 |
| 2025-01-14 | 7.850 | 7.980 | 7.780 | 7.980 | 7.980 | 10,676,694 |
| 2025-01-13 | 7.700 | 7.820 | 7.660 | 7.800 | 7.800 | 7,513,553 |
| 2025-01-10 | 7.850 | 7.950 | 7.720 | 7.730 | 7.730 | 12,282,470 |
| 2025-01-09 | 7.960 | 8.000 | 7.900 | 7.940 | 7.940 | 8,192,827 |
| 2025-01-08 | 8.140 | 8.150 | 7.900 | 8.020 | 8.020 | 13,067,146 |
| 2025-01-07 | 8.240 | 8.320 | 8.100 | 8.160 | 8.160 | 12,845,600 |
| 2025-01-06 | 8.270 | 8.430 | 8.100 | 8.260 | 8.260 | 14,778,980 |
| 2025-01-03 | 8.250 | 8.490 | 8.220 | 8.260 | 8.260 | 17,331,240 |
| 2025-01-02 | 8.570 | 8.630 | 8.170 | 8.240 | 8.240 | 19,677,370 |
| 2024-12-31 | 8.690 | 8.740 | 8.550 | 8.560 | 8.560 | 13,210,812 |
| 2024-12-30 | 8.620 | 8.740 | 8.620 | 8.680 | 8.680 | 13,664,253 |
| 2024-12-27 | 8.600 | 8.670 | 8.580 | 8.650 | 8.650 | 8,897,796 |
| 2024-12-26 | 8.620 | 8.660 | 8.580 | 8.620 | 8.620 | 8,014,742 |
| 2024-12-25 | 8.610 | 8.680 | 8.540 | 8.620 | 8.620 | 11,298,656 |
| 2024-12-24 | 8.540 | 8.620 | 8.530 | 8.610 | 8.610 | 8,260,946 |
| 2024-12-23 | 8.630 | 8.700 | 8.520 | 8.540 | 8.540 | 12,232,010 |
| 2024-12-20 | 8.920 | 8.920 | 8.640 | 8.670 | 8.670 | 23,007,420 |
| 2024-12-19 | 9.010 | 9.070 | 8.800 | 8.930 | 8.930 | 19,116,939 |
| 2024-12-18 | 8.980 | 9.090 | 8.970 | 9.080 | 9.080 | 21,418,267 |
| 2024-12-17 | 9.010 | 9.170 | 8.900 | 8.930 | 8.930 | 29,727,052 |
| 2024-12-16 | 8.810 | 9.040 | 8.800 | 9.000 | 9.000 | 34,874,629 |
| 2024-12-13 | 9.100 | 9.130 | 8.790 | 8.820 | 8.820 | 52,078,910 |
| 2024-12-12 | 9.290 | 9.300 | 9.110 | 9.120 | 9.120 | 32,231,540 |
| 2024-12-11 | 8.860 | 9.280 | 8.840 | 9.260 | 9.260 | 49,780,131 |
| 2024-12-10 | 9.080 | 9.120 | 8.880 | 8.890 | 8.890 | 27,764,519 |
| 2024-12-09 | 8.980 | 8.990 | 8.890 | 8.930 | 8.930 | 24,795,727 |
| 2024-12-06 | 8.970 | 9.040 | 8.950 | 8.970 | 8.970 | 23,958,970 |
| 2024-12-05 | 8.900 | 9.080 | 8.810 | 8.980 | 8.980 | 26,905,857 |
| 2024-12-04 | 8.860 | 9.000 | 8.780 | 8.880 | 8.880 | 31,171,776 |
| 2024-12-03 | 8.630 | 8.910 | 8.580 | 8.860 | 8.860 | 37,094,047 |
| 2024-12-02 | 8.590 | 8.690 | 8.470 | 8.670 | 8.670 | 25,231,905 |
| 2024-11-29 | 8.500 | 8.590 | 8.470 | 8.560 | 8.560 | 16,768,568 |
| 2024-11-28 | 8.600 | 8.610 | 8.500 | 8.500 | 8.500 | 14,829,448 |
| 2024-11-27 | 8.570 | 8.640 | 8.360 | 8.630 | 8.630 | 20,653,107 |
| 2024-11-26 | 8.570 | 8.620 | 8.520 | 8.560 | 8.560 | 12,099,380 |
| 2024-11-25 | 8.500 | 8.690 | 8.400 | 8.610 | 8.610 | 19,505,537 |
| 2024-11-22 | 8.930 | 8.980 | 8.550 | 8.560 | 8.560 | 31,558,483 |
| 2024-11-21 | 8.920 | 9.000 | 8.870 | 8.930 | 8.930 | 23,958,609 |
| 2024-11-20 | 8.900 | 9.030 | 8.880 | 8.990 | 8.990 | 32,752,617 |
| 2024-11-19 | 9.110 | 9.110 | 8.800 | 9.030 | 9.030 | 48,254,283 |
| 2024-11-18 | 8.880 | 9.230 | 8.870 | 9.200 | 9.200 | 80,851,379 |
| 2024-11-15 | 8.540 | 8.720 | 8.520 | 8.620 | 8.620 | 17,447,468 |
| 2024-11-14 | 8.770 | 8.790 | 8.570 | 8.570 | 8.570 | 19,400,560 |
| 2024-11-13 | 8.720 | 8.820 | 8.690 | 8.770 | 8.770 | 18,619,870 |
| 2024-11-12 | 8.800 | 8.920 | 8.720 | 8.780 | 8.780 | 30,977,370 |
| 2024-11-11 | 8.920 | 8.920 | 8.710 | 8.830 | 8.830 | 27,612,951 |
| 2024-11-08 | 8.940 | 8.990 | 8.770 | 8.930 | 8.930 | 33,943,059 |
| 2024-11-07 | 8.560 | 8.910 | 8.520 | 8.890 | 8.890 | 39,068,941 |
| 2024-11-06 | 8.600 | 8.650 | 8.550 | 8.600 | 8.600 | 24,215,861 |
| 2024-11-05 | 8.470 | 8.610 | 8.430 | 8.600 | 8.600 | 27,375,724 |
| 2024-11-04 | 8.380 | 8.490 | 8.270 | 8.480 | 8.480 | 21,563,831 |
| 2024-11-01 | 8.350 | 8.490 | 8.320 | 8.370 | 8.370 | 25,792,079 |
| 2024-10-31 | 8.380 | 8.440 | 8.250 | 8.360 | 8.360 | 24,886,435 |
| 2024-10-30 | 8.490 | 8.590 | 8.370 | 8.430 | 8.430 | 23,350,078 |
| 2024-10-29 | 8.850 | 8.920 | 8.540 | 8.560 | 8.560 | 59,434,512 |
| 2024-10-28 | 8.900 | 9.180 | 8.880 | 9.180 | 9.180 | 30,799,645 |
| 2024-10-25 | 8.820 | 8.930 | 8.810 | 8.900 | 8.900 | 14,997,421 |
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.