Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	67.320	67.320	67.320	67.320	65.799	1,333,983
2023-04-27	60.010	61.680	59.980	61.200	59.817	1,797,279
2023-04-26	60.010	60.590	58.930	60.000	58.644	1,706,700
2023-04-25	60.150	61.150	59.510	60.430	59.064	1,633,710
2023-04-24	59.780	60.860	59.200	59.750	58.400	1,765,199
2023-04-21	61.640	62.220	59.640	59.800	58.449	1,608,200
2023-04-20	60.240	61.870	59.670	61.640	60.247	1,783,508
2023-04-19	60.370	61.390	60.000	60.250	58.888	1,747,087
2023-04-18	59.640	61.330	59.570	60.370	59.006	2,177,175
2023-04-17	60.210	60.210	58.040	59.420	58.077	2,497,712
2023-04-14	60.310	62.000	59.780	60.200	58.839	2,009,934
2023-04-13	60.400	61.800	60.000	60.280	58.918	2,700,084
2023-04-12	60.280	61.230	59.580	60.510	59.142	3,049,505
2023-04-11	59.000	61.500	59.000	60.520	59.152	3,191,910
2023-04-10	61.470	61.730	58.080	59.740	58.390	5,003,096
2023-04-07	55.950	61.530	55.950	61.530	60.139	4,006,914
2023-04-06	54.990	56.270	54.880	55.940	54.676	1,574,424
2023-04-04	53.720	55.000	53.280	54.900	53.659	1,575,000
2023-04-03	54.000	54.800	53.150	53.330	52.125	1,409,720
2023-03-31	52.500	53.980	52.500	53.970	52.750	726,642
2023-03-30	53.300	53.540	52.180	53.000	51.802	774,178
2023-03-29	53.490	53.900	53.010	53.400	52.193	539,803
2023-03-28	53.500	54.380	53.150	53.590	52.379	1,687,897
2023-03-27	53.200	53.450	52.500	53.130	51.929	893,484
2023-03-24	53.640	54.190	53.020	53.210	52.007	992,641
2023-03-23	53.450	53.900	53.050	53.290	52.086	1,405,901
2023-03-22	53.140	53.900	52.680	53.640	52.428	1,165,455
2023-03-21	52.700	53.440	52.100	53.190	51.988	1,389,447
2023-03-20	51.990	53.280	51.900	53.180	51.978	2,333,970
2023-03-17	51.690	52.260	51.020	51.660	50.493	1,358,223
2023-03-16	50.700	51.770	50.700	51.450	50.287	1,352,303
2023-03-15	50.860	51.400	50.450	50.670	49.525	901,428
2023-03-14	52.070	53.320	50.900	51.000	49.847	2,936,065
2023-03-13	50.600	51.740	50.400	51.620	50.453	1,823,273
2023-03-10	51.300	51.680	50.230	50.560	49.417	1,458,334
2023-03-09	51.530	51.770	51.020	51.300	50.141	1,126,900
2023-03-08	51.760	52.120	51.060	51.490	50.326	1,364,930
2023-03-07	50.940	52.500	50.530	51.900	50.727	2,497,337
2023-03-06	49.480	52.080	49.200	50.930	49.779	2,439,848
2023-03-03	48.400	49.100	48.200	49.060	47.951	1,306,217
2023-03-02	48.540	48.890	47.850	48.060	46.974	1,108,897
2023-03-01	48.800	48.880	47.900	48.540	47.443	885,734
2023-02-28	48.850	49.400	48.450	48.710	47.609	1,141,200
2023-02-27	48.780	49.220	48.400	48.750	47.648	900,500
2023-02-24	48.810	49.240	48.500	48.740	47.638	874,620
2023-02-23	48.150	49.210	48.150	48.900	47.795	925,823
2023-02-22	48.900	48.990	48.210	48.390	47.296	738,200
2023-02-21	48.780	49.050	48.310	48.980	47.873	1,102,573
2023-02-20	48.760	48.980	48.200	48.550	47.453	1,289,076
2023-02-17	48.590	49.580	48.500	49.000	47.893	1,085,496
2023-02-16	48.420	49.680	48.400	48.790	47.687	1,079,111
2023-02-15	49.440	49.660	48.290	48.490	47.394	1,779,270
2023-02-14	48.990	49.710	48.280	49.700	48.577	1,093,993
2023-02-13	47.300	48.890	47.190	48.880	47.775	1,137,854
2023-02-10	47.600	47.670	47.050	47.410	46.339	594,249
2023-02-09	46.510	47.680	45.820	47.680	46.602	1,250,470
2023-02-08	46.700	46.830	46.300	46.730	45.674	736,734
2023-02-07	46.420	46.780	45.980	46.780	45.723	872,143
2023-02-06	46.950	47.100	46.000	46.400	45.351	1,140,262
2023-02-03	47.720	47.880	46.910	47.100	46.036	1,246,000

← NewerPage 15 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.