Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	64.000	64.980	63.610	63.710	63.710	1,140,830
2023-07-27	63.950	66.170	63.820	64.540	64.540	1,478,333
2023-07-26	64.480	64.490	63.530	63.960	63.960	970,874
2023-07-25	65.100	65.240	63.740	64.360	64.360	1,257,400
2023-07-24	64.130	65.140	63.810	64.310	64.310	801,080
2023-07-21	65.800	65.840	64.450	64.900	64.900	984,819
2023-07-20	67.260	67.330	64.850	66.180	66.180	1,733,430
2023-07-19	63.920	67.480	63.920	66.740	66.740	2,608,924
2023-07-18	64.950	64.950	63.310	63.660	63.660	1,413,037
2023-07-17	66.630	66.630	64.050	64.840	64.840	2,180,028
2023-07-14	67.700	67.700	64.970	66.010	66.010	2,144,010
2023-07-13	68.840	70.420	67.300	67.450	67.450	2,914,559
2023-07-12	65.680	68.890	65.170	68.560	68.560	2,241,106
2023-07-11	63.000	66.410	62.900	65.700	65.700	2,346,162
2023-07-10	62.490	63.690	62.490	63.370	63.370	1,123,724
2023-07-07	63.050	63.500	62.090	62.300	62.300	1,491,503
2023-07-06	66.370	66.980	64.540	64.600	63.140	1,196,419
2023-07-05	66.960	67.140	65.900	66.630	65.124	1,388,631
2023-07-04	67.030	67.480	66.500	67.150	65.632	1,292,819
2023-07-03	70.420	70.600	67.000	67.300	65.779	1,700,985
2023-06-30	69.640	70.390	69.020	69.880	68.301	1,451,724
2023-06-29	68.650	70.340	67.580	69.880	68.301	2,136,660
2023-06-28	67.300	70.220	66.070	68.750	67.196	3,326,855
2023-06-27	64.440	67.500	63.900	67.150	65.632	2,838,416
2023-06-26	64.500	65.160	62.600	64.150	62.700	1,718,062
2023-06-21	63.810	65.990	63.500	63.520	62.084	1,659,711
2023-06-20	62.930	66.590	62.620	64.350	62.896	2,540,881
2023-06-19	64.320	64.320	62.810	63.380	61.948	1,712,128
2023-06-16	63.830	65.340	63.500	63.500	62.065	1,823,928
2023-06-15	64.360	64.360	63.580	63.900	62.456	911,343
2023-06-14	63.810	64.510	63.080	64.290	62.837	1,547,546
2023-06-13	64.300	66.300	63.500	63.940	62.495	1,584,707
2023-06-12	62.720	65.000	62.630	64.320	62.866	2,001,317
2023-06-09	61.770	64.240	61.470	63.610	62.172	2,492,272
2023-06-08	61.980	62.630	61.360	61.470	60.081	1,130,900
2023-06-07	62.450	63.690	62.000	62.310	60.902	1,162,700
2023-06-06	62.190	63.650	61.570	62.620	61.205	1,709,568
2023-06-05	62.280	62.940	61.110	62.150	60.745	3,519,145
2023-06-02	63.050	64.400	62.200	62.760	61.342	1,567,930
2023-06-01	62.510	64.170	61.950	63.050	61.625	2,194,305
2023-05-31	63.360	63.380	62.380	63.040	61.615	1,556,659
2023-05-30	63.520	63.660	62.500	63.050	61.625	1,286,811
2023-05-29	63.720	64.440	62.720	63.600	62.163	2,486,010
2023-05-26	63.200	64.890	62.500	63.480	62.045	1,520,657
2023-05-25	64.950	65.080	62.800	63.980	62.534	1,600,133
2023-05-24	64.600	65.790	63.990	65.100	63.629	1,420,536
2023-05-23	65.170	67.500	64.310	64.510	63.052	1,816,340
2023-05-22	63.530	66.260	63.530	65.820	64.332	1,681,212
2023-05-19	64.610	66.100	63.620	64.490	63.033	1,665,369
2023-05-18	64.720	65.800	64.200	64.820	63.355	1,179,748
2023-05-17	64.800	65.140	64.150	64.720	63.257	1,234,153
2023-05-16	66.170	66.410	64.700	64.800	63.336	1,705,324
2023-05-15	66.160	67.400	64.360	66.050	64.557	1,448,028
2023-05-12	66.100	68.000	65.570	66.540	65.036	1,785,482
2023-05-11	66.890	67.670	65.380	66.580	65.075	2,165,159
2023-05-10	65.300	67.880	65.300	66.840	65.329	3,827,941
2023-05-09	68.610	68.700	64.880	65.300	63.824	4,059,049
2023-05-08	69.440	70.280	67.920	68.670	67.118	3,428,465
2023-05-05	74.370	74.570	67.850	68.300	66.756	7,479,001
2023-05-04	71.330	74.050	70.990	73.850	72.181	8,601,666

← NewerPage 14 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.