Lao Feng Xiang Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 77.870 | 79.230 | 76.130 | 76.890 | 76.890 | 2,720,943 |
| 2024-04-25 | 78.770 | 79.280 | 77.560 | 77.890 | 77.890 | 1,164,300 |
| 2024-04-24 | 79.020 | 79.490 | 77.790 | 78.650 | 78.650 | 1,675,300 |
| 2024-04-23 | 78.110 | 80.300 | 77.000 | 79.640 | 79.640 | 2,176,168 |
| 2024-04-22 | 83.550 | 83.990 | 80.100 | 80.400 | 80.400 | 1,770,917 |
| 2024-04-19 | 81.970 | 86.000 | 81.610 | 83.550 | 83.550 | 1,893,419 |
| 2024-04-18 | 80.300 | 82.680 | 79.800 | 82.080 | 82.080 | 1,685,280 |
| 2024-04-17 | 82.450 | 82.800 | 78.450 | 80.800 | 80.800 | 2,714,769 |
| 2024-04-16 | 83.800 | 84.600 | 82.030 | 82.050 | 82.050 | 2,004,388 |
| 2024-04-15 | 81.620 | 84.320 | 78.000 | 83.600 | 83.600 | 1,854,472 |
| 2024-04-12 | 83.790 | 84.770 | 82.280 | 83.880 | 83.880 | 2,497,429 |
| 2024-04-11 | 82.500 | 85.580 | 82.100 | 82.560 | 82.560 | 1,892,868 |
| 2024-04-10 | 82.500 | 84.800 | 82.500 | 83.380 | 83.380 | 1,864,133 |
| 2024-04-09 | 83.730 | 84.480 | 81.940 | 82.850 | 82.850 | 1,794,780 |
| 2024-04-08 | 86.190 | 89.490 | 82.000 | 83.760 | 83.760 | 4,451,560 |
| 2024-04-03 | 84.150 | 87.770 | 83.390 | 86.190 | 86.190 | 3,216,657 |
| 2024-04-02 | 83.260 | 84.100 | 82.030 | 82.740 | 82.740 | 1,717,232 |
| 2024-04-01 | 85.150 | 85.790 | 81.250 | 83.960 | 83.960 | 3,164,999 |
| 2024-03-29 | 78.700 | 85.560 | 78.500 | 85.520 | 85.520 | 2,192,097 |
| 2024-03-28 | 77.030 | 78.800 | 76.280 | 77.780 | 77.780 | 1,069,100 |
| 2024-03-27 | 76.380 | 78.800 | 75.500 | 77.610 | 77.610 | 2,377,800 |
| 2024-03-26 | 74.880 | 77.010 | 73.910 | 76.050 | 76.050 | 1,908,537 |
| 2024-03-25 | 73.500 | 75.690 | 73.400 | 74.680 | 74.680 | 1,394,997 |
| 2024-03-22 | 73.610 | 75.000 | 72.380 | 73.950 | 73.950 | 1,334,065 |
| 2024-03-21 | 74.000 | 76.320 | 74.000 | 74.320 | 74.320 | 2,165,571 |
| 2024-03-20 | 73.970 | 74.390 | 72.700 | 73.050 | 73.050 | 1,154,722 |
| 2024-03-19 | 75.580 | 75.760 | 73.800 | 73.970 | 73.970 | 1,113,300 |
| 2024-03-18 | 77.190 | 77.800 | 75.000 | 75.820 | 75.820 | 2,467,894 |
| 2024-03-15 | 75.530 | 77.300 | 75.180 | 77.300 | 77.300 | 1,296,943 |
| 2024-03-14 | 75.400 | 76.520 | 74.800 | 75.750 | 75.750 | 1,453,827 |
| 2024-03-13 | 75.010 | 75.650 | 74.120 | 74.670 | 74.670 | 1,440,269 |
| 2024-03-12 | 75.280 | 76.140 | 74.060 | 75.150 | 75.150 | 1,646,200 |
| 2024-03-11 | 77.110 | 77.630 | 75.190 | 76.250 | 76.250 | 1,686,773 |
| 2024-03-08 | 77.510 | 78.860 | 75.750 | 77.190 | 77.190 | 2,151,281 |
| 2024-03-07 | 74.000 | 78.870 | 74.000 | 77.500 | 77.500 | 2,846,229 |
| 2024-03-06 | 71.540 | 77.000 | 71.540 | 74.000 | 74.000 | 3,135,254 |
| 2024-03-05 | 73.000 | 73.310 | 69.910 | 71.530 | 71.530 | 4,217,550 |
| 2024-03-04 | 69.000 | 73.770 | 69.000 | 73.540 | 73.540 | 2,568,002 |
| 2024-03-01 | 68.830 | 69.500 | 68.060 | 68.690 | 68.690 | 1,429,080 |
| 2024-02-29 | 68.150 | 68.900 | 67.770 | 68.900 | 68.900 | 1,243,639 |
| 2024-02-28 | 68.810 | 69.390 | 68.400 | 68.630 | 68.630 | 1,632,840 |
| 2024-02-27 | 68.670 | 69.000 | 68.100 | 68.820 | 68.820 | 1,066,683 |
| 2024-02-26 | 68.370 | 69.540 | 67.970 | 68.800 | 68.800 | 1,379,589 |
| 2024-02-23 | 68.900 | 68.900 | 67.560 | 68.420 | 68.420 | 1,221,602 |
| 2024-02-22 | 69.700 | 70.080 | 68.350 | 68.900 | 68.900 | 1,011,600 |
| 2024-02-21 | 69.000 | 71.460 | 68.600 | 69.610 | 69.610 | 1,293,134 |
| 2024-02-20 | 69.300 | 69.350 | 67.750 | 69.010 | 69.010 | 1,296,202 |
| 2024-02-19 | 68.950 | 70.000 | 67.580 | 69.350 | 69.350 | 2,331,656 |
| 2024-02-08 | 69.290 | 74.410 | 68.520 | 68.780 | 68.780 | 3,170,096 |
| 2024-02-07 | 66.900 | 69.600 | 66.500 | 68.990 | 68.990 | 2,464,508 |
| 2024-02-06 | 63.200 | 69.350 | 62.120 | 66.900 | 66.900 | 3,742,815 |
| 2024-02-05 | 63.160 | 65.500 | 61.210 | 64.140 | 64.140 | 2,321,929 |
| 2024-02-02 | 62.380 | 64.620 | 62.270 | 63.730 | 63.730 | 1,765,177 |
| 2024-02-01 | 61.500 | 63.250 | 61.200 | 62.500 | 62.500 | 1,024,400 |
| 2024-01-31 | 63.300 | 63.730 | 61.600 | 62.040 | 62.040 | 1,306,100 |
| 2024-01-30 | 65.560 | 65.600 | 63.440 | 63.440 | 63.440 | 1,154,800 |
| 2024-01-29 | 65.990 | 67.500 | 65.260 | 66.130 | 66.130 | 1,120,016 |
| 2024-01-26 | 65.100 | 66.360 | 64.850 | 66.010 | 66.010 | 1,016,938 |
| 2024-01-25 | 65.900 | 65.900 | 64.900 | 65.260 | 65.260 | 1,714,980 |
| 2024-01-24 | 66.000 | 66.600 | 64.230 | 65.800 | 65.800 | 1,377,700 |
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.