Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	63.300	65.730	60.810	61.780	61.780	4,999,776
2023-10-27	60.040	62.300	60.040	62.300	62.300	3,417,788
2023-10-26	55.510	56.760	55.250	56.640	56.640	1,261,062
2023-10-25	57.250	57.680	55.150	55.890	55.890	1,826,500
2023-10-24	56.190	57.250	55.760	57.130	57.130	1,282,545
2023-10-23	57.290	57.510	55.600	56.090	56.090	922,431
2023-10-20	57.000	58.390	56.790	57.520	57.520	1,051,595
2023-10-19	57.460	57.900	56.900	56.960	56.960	886,000
2023-10-18	58.750	59.080	57.330	57.500	57.500	1,374,976
2023-10-17	59.990	60.090	58.610	59.030	59.030	1,031,867
2023-10-16	58.800	60.350	58.800	60.290	60.290	1,863,213
2023-10-13	60.180	60.180	58.100	58.540	58.540	1,081,802
2023-10-12	59.700	60.040	59.310	59.970	59.970	1,073,030
2023-10-11	60.970	61.360	59.500	59.680	59.680	1,664,773
2023-10-10	61.660	62.310	60.500	61.010	61.010	1,532,640
2023-10-09	63.650	63.650	61.000	62.010	62.010	1,882,372
2023-09-28	64.080	64.860	62.860	64.400	64.400	1,466,641
2023-09-27	65.100	65.190	63.610	64.560	64.560	1,171,125
2023-09-26	64.990	66.200	64.810	65.120	65.120	1,263,900
2023-09-25	65.500	66.160	64.220	64.900	64.900	1,302,710
2023-09-22	64.870	65.270	64.130	64.900	64.900	1,497,212
2023-09-21	66.000	66.000	63.810	65.400	65.400	2,282,901
2023-09-20	66.180	67.180	65.680	66.660	66.660	1,190,084
2023-09-19	66.290	66.470	65.180	66.080	66.080	1,186,821
2023-09-18	66.200	66.640	64.440	66.410	66.410	1,931,276
2023-09-15	64.000	67.670	64.000	66.190	66.190	3,335,735
2023-09-14	62.000	64.300	61.480	64.120	64.120	2,783,805
2023-09-13	62.500	62.710	61.500	61.900	61.900	1,325,033
2023-09-12	62.660	63.730	62.300	62.880	62.880	1,033,003
2023-09-11	63.160	64.700	62.910	63.400	63.400	1,371,475
2023-09-08	62.080	63.970	62.050	63.230	63.230	962,942
2023-09-07	62.490	62.950	62.160	62.200	62.200	512,200
2023-09-06	62.600	63.640	62.530	62.700	62.700	916,112
2023-09-05	63.000	63.120	62.210	62.940	62.940	1,035,600
2023-09-04	63.340	63.700	62.480	62.790	62.790	1,406,729
2023-09-01	63.620	63.840	62.500	63.170	63.170	1,267,405
2023-08-31	63.970	65.490	63.470	63.470	63.470	1,285,162
2023-08-30	63.560	64.810	63.240	64.200	64.200	1,655,832
2023-08-29	61.610	63.780	59.960	63.250	63.250	3,537,364
2023-08-28	64.900	66.170	59.110	62.200	62.200	6,240,595
2023-08-25	63.440	64.280	61.750	63.940	63.940	1,984,743
2023-08-24	61.520	64.670	61.200	64.000	64.000	2,404,117
2023-08-23	60.500	62.000	60.110	61.230	61.230	1,691,090
2023-08-22	60.520	60.830	59.720	60.230	60.230	835,600
2023-08-21	60.500	61.250	60.200	60.260	60.260	887,500
2023-08-18	61.330	61.740	60.680	60.800	60.800	1,500,021
2023-08-17	60.740	61.380	59.920	61.000	61.000	1,047,242
2023-08-16	60.940	61.420	59.850	60.900	60.900	973,076
2023-08-15	60.810	62.350	60.220	61.280	61.280	1,575,293
2023-08-14	60.000	61.060	58.720	60.810	60.810	1,573,812
2023-08-11	60.400	60.620	59.550	59.840	59.840	1,073,431
2023-08-10	61.280	61.490	60.120	60.260	60.260	1,772,126
2023-08-09	62.600	62.740	61.370	61.620	61.620	1,028,711
2023-08-08	61.050	64.000	60.960	62.910	62.910	1,966,900
2023-08-07	61.180	62.090	60.800	61.400	61.400	1,334,263
2023-08-04	61.620	61.840	60.710	61.020	61.020	1,168,760
2023-08-03	61.510	61.760	61.040	61.190	61.190	1,429,900
2023-08-02	63.220	63.220	61.630	61.930	61.930	1,435,098
2023-08-01	62.500	64.300	62.100	62.900	62.900	2,108,162
2023-07-31	63.700	64.500	62.020	62.480	62.480	2,535,562

← NewerPage 13 of 21 · 1,217 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.