Shanxi Lanhua Sci-Tech Venture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.890 | 8.900 | 8.800 | 8.840 | 8.840 | 13,051,996 |
| 2024-10-23 | 8.970 | 9.040 | 8.850 | 8.920 | 8.920 | 28,308,423 |
| 2024-10-22 | 8.880 | 8.970 | 8.810 | 8.970 | 8.970 | 15,995,211 |
| 2024-10-21 | 8.980 | 9.050 | 8.860 | 8.920 | 8.920 | 21,323,650 |
| 2024-10-18 | 8.830 | 9.110 | 8.720 | 8.960 | 8.960 | 23,108,039 |
| 2024-10-17 | 9.070 | 9.200 | 8.820 | 8.840 | 8.840 | 20,019,410 |
| 2024-10-16 | 9.010 | 9.190 | 8.940 | 9.070 | 9.070 | 14,208,678 |
| 2024-10-15 | 9.250 | 9.360 | 9.050 | 9.060 | 9.060 | 18,855,219 |
| 2024-10-14 | 9.180 | 9.450 | 9.140 | 9.360 | 9.360 | 20,201,404 |
| 2024-10-11 | 9.560 | 9.690 | 9.040 | 9.180 | 9.180 | 31,258,660 |
| 2024-10-10 | 9.200 | 9.890 | 9.200 | 9.600 | 9.600 | 35,377,348 |
| 2024-10-09 | 9.990 | 9.990 | 9.170 | 9.200 | 9.200 | 36,275,444 |
| 2024-10-08 | 10.950 | 10.970 | 9.610 | 10.060 | 10.060 | 55,676,770 |
| 2024-09-30 | 9.700 | 10.050 | 9.410 | 9.970 | 9.970 | 45,210,916 |
| 2024-09-27 | 9.200 | 9.350 | 9.070 | 9.250 | 9.250 | 15,738,172 |
| 2024-09-26 | 8.610 | 9.050 | 8.610 | 9.050 | 9.050 | 19,375,921 |
| 2024-09-25 | 8.800 | 8.870 | 8.640 | 8.650 | 8.650 | 22,041,678 |
| 2024-09-24 | 8.110 | 8.580 | 8.100 | 8.580 | 8.580 | 21,287,972 |
| 2024-09-23 | 7.930 | 8.150 | 7.910 | 8.080 | 8.080 | 10,407,527 |
| 2024-09-20 | 8.000 | 8.040 | 7.890 | 7.950 | 7.950 | 9,313,889 |
| 2024-09-19 | 7.870 | 8.050 | 7.700 | 8.010 | 8.010 | 11,693,273 |
| 2024-09-18 | 7.480 | 7.820 | 7.460 | 7.790 | 7.790 | 9,596,284 |
| 2024-09-13 | 7.630 | 7.680 | 7.470 | 7.500 | 7.500 | 10,134,260 |
| 2024-09-12 | 7.580 | 7.720 | 7.550 | 7.610 | 7.610 | 10,419,997 |
| 2024-09-11 | 7.700 | 7.720 | 7.480 | 7.530 | 7.530 | 12,409,800 |
| 2024-09-10 | 7.820 | 7.910 | 7.630 | 7.730 | 7.730 | 9,733,923 |
| 2024-09-09 | 7.960 | 7.970 | 7.720 | 7.830 | 7.830 | 13,025,110 |
| 2024-09-06 | 8.060 | 8.140 | 7.990 | 8.000 | 8.000 | 8,105,650 |
| 2024-09-05 | 8.210 | 8.350 | 8.070 | 8.140 | 8.140 | 9,357,430 |
| 2024-09-04 | 8.420 | 8.480 | 8.220 | 8.240 | 8.240 | 13,292,080 |
| 2024-09-03 | 8.430 | 8.600 | 8.350 | 8.500 | 8.500 | 20,136,441 |
| 2024-09-02 | 8.310 | 8.560 | 7.930 | 8.430 | 8.430 | 35,660,838 |
| 2024-08-30 | 7.890 | 8.100 | 7.840 | 7.950 | 7.950 | 10,692,228 |
| 2024-08-29 | 7.860 | 7.960 | 7.760 | 7.920 | 7.920 | 7,505,491 |
| 2024-08-28 | 7.840 | 7.980 | 7.820 | 7.870 | 7.870 | 6,426,777 |
| 2024-08-27 | 7.710 | 7.900 | 7.670 | 7.850 | 7.850 | 8,889,354 |
| 2024-08-26 | 7.610 | 7.750 | 7.550 | 7.720 | 7.720 | 8,265,266 |
| 2024-08-23 | 7.600 | 7.750 | 7.590 | 7.630 | 7.630 | 6,927,960 |
| 2024-08-22 | 7.620 | 7.680 | 7.580 | 7.630 | 7.630 | 8,663,490 |
| 2024-08-21 | 7.830 | 7.870 | 7.500 | 7.640 | 7.640 | 12,116,649 |
| 2024-08-20 | 8.060 | 8.090 | 7.750 | 7.780 | 7.780 | 10,796,000 |
| 2024-08-19 | 8.080 | 8.170 | 8.030 | 8.070 | 8.070 | 7,028,355 |
| 2024-08-16 | 8.100 | 8.160 | 8.070 | 8.110 | 8.110 | 6,268,916 |
| 2024-08-15 | 7.930 | 8.190 | 7.910 | 8.100 | 8.100 | 11,203,577 |
| 2024-08-14 | 8.080 | 8.090 | 7.910 | 7.930 | 7.930 | 7,986,750 |
| 2024-08-13 | 8.130 | 8.180 | 8.010 | 8.080 | 8.080 | 9,199,139 |
| 2024-08-12 | 8.030 | 8.150 | 8.000 | 8.110 | 8.110 | 7,134,605 |
| 2024-08-09 | 8.100 | 8.160 | 8.060 | 8.080 | 8.080 | 6,979,323 |
| 2024-08-08 | 8.050 | 8.110 | 7.980 | 8.070 | 8.070 | 7,419,163 |
| 2024-08-07 | 7.990 | 8.090 | 7.930 | 8.050 | 8.050 | 7,849,948 |
| 2024-08-06 | 7.920 | 8.070 | 7.910 | 7.990 | 7.990 | 8,616,773 |
| 2024-08-05 | 7.910 | 8.040 | 7.850 | 7.880 | 7.880 | 7,947,550 |
| 2024-08-02 | 7.950 | 8.060 | 7.870 | 7.980 | 7.980 | 6,466,907 |
| 2024-08-01 | 8.100 | 8.190 | 7.950 | 7.990 | 7.990 | 9,116,775 |
| 2024-07-31 | 7.640 | 8.070 | 7.610 | 8.060 | 8.060 | 15,634,114 |
| 2024-07-30 | 7.660 | 7.700 | 7.570 | 7.630 | 7.630 | 7,801,009 |
| 2024-07-29 | 7.850 | 7.880 | 7.690 | 7.710 | 7.710 | 7,084,837 |
| 2024-07-26 | 7.720 | 7.930 | 7.720 | 7.840 | 7.840 | 8,543,880 |
| 2024-07-25 | 7.800 | 7.830 | 7.710 | 7.760 | 7.760 | 9,811,350 |
| 2024-07-24 | 7.960 | 7.980 | 7.840 | 7.890 | 7.890 | 7,293,782 |
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.