Lao Feng Xiang Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	64.600	66.500	63.000	66.050	66.050	1,652,033
2024-01-22	68.840	69.430	64.000	64.600	64.600	1,657,443
2024-01-19	68.400	69.890	67.080	68.700	68.700	1,252,638
2024-01-18	68.060	68.900	66.300	67.990	67.990	1,964,555
2024-01-17	68.280	69.910	68.280	68.700	68.700	1,638,888
2024-01-16	68.000	69.000	67.780	68.690	68.690	718,500
2024-01-15	66.680	69.090	66.410	68.500	68.500	1,488,735
2024-01-12	66.020	67.660	66.020	67.000	67.000	1,038,961
2024-01-11	66.810	67.380	66.220	66.370	66.370	738,306
2024-01-10	67.280	67.720	66.380	66.980	66.980	987,567
2024-01-09	67.050	68.190	66.160	67.890	67.890	1,194,701
2024-01-08	69.210	69.210	67.450	67.450	67.450	1,024,703
2024-01-05	69.300	69.950	68.950	69.350	69.350	1,309,534
2024-01-04	69.030	70.480	69.030	69.310	69.310	1,549,038
2024-01-03	69.600	70.000	67.960	69.670	69.670	1,751,120
2024-01-02	69.000	70.690	68.450	69.580	69.580	2,006,332
2023-12-29	68.700	69.750	67.610	69.000	69.000	1,889,162
2023-12-28	69.990	69.990	67.800	68.040	68.040	1,588,055
2023-12-27	68.670	69.750	68.000	69.710	69.710	1,168,800
2023-12-26	69.090	69.540	68.300	68.400	68.400	732,503
2023-12-25	69.190	69.650	68.000	69.090	69.090	813,915
2023-12-22	70.120	70.990	69.100	69.520	69.520	1,389,700
2023-12-21	69.910	70.400	69.000	69.970	69.970	804,323
2023-12-20	69.770	70.130	69.220	69.550	69.550	764,867
2023-12-19	69.630	70.100	69.190	69.770	69.770	828,601
2023-12-18	69.070	70.670	68.740	69.630	69.630	1,402,813
2023-12-15	69.460	70.260	68.540	70.000	70.000	2,215,041
2023-12-14	69.270	70.370	69.000	69.590	69.590	1,946,122
2023-12-13	68.240	68.800	67.540	67.800	67.800	1,611,821
2023-12-12	67.220	68.500	66.690	68.110	68.110	976,369
2023-12-11	66.670	67.480	66.120	67.310	67.310	2,243,108
2023-12-08	66.690	67.780	66.690	67.110	67.110	1,331,991
2023-12-07	66.850	67.700	66.190	66.910	66.910	1,527,557
2023-12-06	67.600	67.670	66.480	67.190	67.190	1,151,853
2023-12-05	68.060	68.660	67.370	67.670	67.670	1,653,100
2023-12-04	67.120	69.500	67.100	68.500	68.500	3,306,594
2023-12-01	64.310	66.330	63.720	66.130	66.130	1,960,853
2023-11-30	63.300	64.570	62.390	64.350	64.350	1,451,473
2023-11-29	63.260	64.030	62.840	63.060	63.060	1,311,088
2023-11-28	62.820	63.070	62.130	62.650	62.650	941,800
2023-11-27	62.120	63.110	61.690	62.700	62.700	1,481,239
2023-11-24	61.510	62.380	61.510	62.110	62.110	921,339
2023-11-23	61.500	62.190	61.310	62.180	62.180	859,700
2023-11-22	61.500	62.150	61.140	61.920	61.920	1,045,327
2023-11-21	60.760	61.300	60.710	61.140	61.140	875,300
2023-11-20	60.060	61.290	59.600	60.920	60.920	1,271,194
2023-11-17	59.020	60.540	59.020	60.460	60.460	1,448,072
2023-11-16	59.260	59.650	59.000	59.450	59.450	667,779
2023-11-15	58.900	59.920	58.660	59.430	59.430	1,681,197
2023-11-14	58.010	58.560	57.860	58.450	58.450	1,110,300
2023-11-13	57.880	58.110	57.270	58.040	58.040	995,500
2023-11-10	59.450	59.450	58.030	58.170	58.170	915,937
2023-11-09	59.000	59.840	57.900	59.650	59.650	1,902,528
2023-11-08	58.770	60.200	58.410	59.100	59.100	1,492,179
2023-11-07	59.300	59.300	57.750	58.770	58.770	2,008,711
2023-11-06	60.300	60.480	59.030	59.320	59.320	1,385,993
2023-11-03	60.160	60.760	59.840	60.080	60.080	982,100
2023-11-02	61.710	61.720	59.680	60.280	60.280	1,383,400
2023-11-01	62.490	63.780	61.440	61.790	61.790	1,916,339
2023-10-31	62.150	62.880	61.480	62.230	62.230	2,522,530

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.