Lao Feng Xiang Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 51.950 | 52.850 | 51.420 | 52.120 | 52.120 | 1,359,581 |
| 2024-07-24 | 52.600 | 52.950 | 51.930 | 51.990 | 51.990 | 1,608,422 |
| 2024-07-23 | 54.930 | 54.930 | 52.800 | 52.870 | 52.870 | 1,996,288 |
| 2024-07-22 | 54.800 | 55.200 | 54.000 | 55.000 | 55.000 | 1,012,700 |
| 2024-07-19 | 55.400 | 55.400 | 54.440 | 55.010 | 55.010 | 1,613,116 |
| 2024-07-18 | 54.080 | 56.130 | 53.670 | 55.720 | 55.720 | 2,387,348 |
| 2024-07-17 | 55.100 | 55.980 | 54.380 | 54.520 | 54.520 | 2,164,000 |
| 2024-07-16 | 55.520 | 55.710 | 53.890 | 54.110 | 54.110 | 2,427,065 |
| 2024-07-15 | 54.440 | 55.830 | 54.000 | 55.470 | 55.470 | 2,168,300 |
| 2024-07-12 | 54.900 | 55.380 | 53.310 | 54.750 | 54.750 | 2,803,299 |
| 2024-07-11 | 55.900 | 56.250 | 54.430 | 54.990 | 54.990 | 1,922,344 |
| 2024-07-10 | 56.680 | 56.750 | 55.500 | 55.620 | 55.620 | 1,739,200 |
| 2024-07-09 | 58.210 | 58.210 | 55.850 | 56.650 | 56.650 | 2,392,904 |
| 2024-07-08 | 60.180 | 61.150 | 59.900 | 59.930 | 59.930 | 2,023,091 |
| 2024-07-05 | 59.620 | 59.620 | 59.620 | 59.620 | 59.620 | 0 |
| 2024-07-04 | 59.640 | 60.540 | 59.160 | 59.620 | 59.620 | 1,765,100 |
| 2024-07-03 | 59.000 | 61.040 | 58.720 | 59.480 | 59.480 | 1,902,780 |
| 2024-07-02 | 60.950 | 60.950 | 59.070 | 59.550 | 59.550 | 2,238,003 |
| 2024-07-01 | 58.010 | 61.250 | 58.000 | 60.950 | 60.950 | 2,627,300 |
| 2024-06-28 | 58.980 | 59.460 | 58.110 | 58.190 | 58.190 | 1,445,800 |
| 2024-06-27 | 59.800 | 59.990 | 58.630 | 59.290 | 59.290 | 1,923,601 |
| 2024-06-26 | 58.830 | 60.230 | 58.800 | 60.000 | 60.000 | 2,089,172 |
| 2024-06-25 | 58.900 | 59.800 | 58.210 | 59.040 | 59.040 | 1,849,690 |
| 2024-06-24 | 59.460 | 59.650 | 58.470 | 58.580 | 58.580 | 1,809,156 |
| 2024-06-21 | 58.940 | 60.510 | 58.690 | 59.900 | 59.900 | 3,041,221 |
| 2024-06-20 | 60.300 | 60.700 | 58.740 | 58.940 | 58.940 | 2,590,640 |
| 2024-06-19 | 61.780 | 61.910 | 60.070 | 60.140 | 60.140 | 3,279,682 |
| 2024-06-18 | 62.980 | 63.380 | 61.620 | 61.800 | 61.800 | 4,882,753 |
| 2024-06-17 | 68.060 | 68.060 | 63.150 | 63.390 | 63.390 | 6,125,379 |
| 2024-06-14 | 70.170 | 71.000 | 67.700 | 68.530 | 68.530 | 4,951,071 |
| 2024-06-13 | 71.150 | 71.350 | 69.620 | 69.980 | 69.980 | 1,765,700 |
| 2024-06-12 | 71.430 | 71.430 | 70.160 | 71.080 | 71.080 | 2,106,262 |
| 2024-06-11 | 71.980 | 72.450 | 71.060 | 71.230 | 71.230 | 1,579,912 |
| 2024-06-07 | 72.520 | 73.490 | 71.800 | 72.730 | 72.730 | 2,033,007 |
| 2024-06-06 | 73.350 | 73.360 | 71.920 | 72.150 | 72.150 | 2,327,172 |
| 2024-06-05 | 74.810 | 74.810 | 72.350 | 72.500 | 72.500 | 2,679,444 |
| 2024-06-04 | 74.060 | 75.080 | 73.880 | 74.840 | 74.840 | 1,372,999 |
| 2024-06-03 | 75.500 | 75.900 | 73.300 | 74.090 | 74.090 | 2,731,139 |
| 2024-05-31 | 75.250 | 76.180 | 74.800 | 75.210 | 75.210 | 934,087 |
| 2024-05-30 | 75.110 | 75.690 | 74.650 | 75.200 | 75.200 | 1,018,200 |
| 2024-05-29 | 74.890 | 76.100 | 74.830 | 75.700 | 75.700 | 808,632 |
| 2024-05-28 | 75.080 | 75.950 | 74.770 | 75.210 | 75.210 | 789,092 |
| 2024-05-27 | 75.000 | 76.310 | 74.500 | 75.300 | 75.300 | 1,079,400 |
| 2024-05-24 | 74.520 | 75.740 | 74.500 | 75.030 | 75.030 | 888,900 |
| 2024-05-23 | 75.690 | 75.740 | 74.800 | 75.160 | 75.160 | 1,208,200 |
| 2024-05-22 | 76.260 | 77.160 | 75.950 | 76.240 | 76.240 | 814,000 |
| 2024-05-21 | 76.810 | 76.810 | 75.000 | 76.390 | 76.390 | 1,896,070 |
| 2024-05-20 | 78.260 | 78.500 | 75.580 | 77.210 | 77.210 | 2,629,223 |
| 2024-05-17 | 76.260 | 76.600 | 75.570 | 76.280 | 76.280 | 1,257,925 |
| 2024-05-16 | 78.990 | 79.390 | 76.360 | 76.500 | 76.500 | 1,626,404 |
| 2024-05-15 | 78.500 | 79.990 | 77.760 | 78.500 | 78.500 | 1,208,242 |
| 2024-05-14 | 79.410 | 80.490 | 78.270 | 78.400 | 78.400 | 1,459,257 |
| 2024-05-13 | 78.060 | 80.500 | 77.350 | 79.910 | 79.910 | 2,268,519 |
| 2024-05-10 | 78.300 | 79.800 | 77.010 | 78.700 | 78.700 | 2,127,253 |
| 2024-05-09 | 76.930 | 78.000 | 76.200 | 77.850 | 77.850 | 1,554,659 |
| 2024-05-08 | 75.470 | 77.160 | 75.000 | 77.030 | 77.030 | 2,340,316 |
| 2024-05-07 | 75.270 | 76.300 | 74.520 | 75.660 | 75.660 | 1,998,864 |
| 2024-05-06 | 77.300 | 77.300 | 73.750 | 75.810 | 75.810 | 3,729,891 |
| 2024-04-30 | 77.100 | 78.640 | 76.500 | 77.230 | 77.230 | 1,784,411 |
| 2024-04-29 | 76.890 | 77.720 | 75.600 | 77.460 | 77.460 | 2,198,338 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 1.4600 CNY |
| 2022-08-05 | 1.4500 CNY |
| 2021-07-30 | 1.2500 CNY |
| 2020-08-03 | 1.1500 CNY |
| 2019-08-14 | 1.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.