Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	48.160	48.450	47.450	48.060	46.974	1,308,740
2023-02-01	48.800	48.870	47.990	48.140	47.052	1,724,400
2023-01-31	48.140	48.970	48.010	48.200	47.111	1,597,592
2023-01-30	49.400	49.960	48.030	48.250	47.160	2,138,647
2023-01-20	48.350	49.490	48.350	49.300	48.186	1,868,338
2023-01-19	47.110	48.440	46.700	48.350	47.257	1,678,146
2023-01-18	47.110	47.470	46.620	47.110	46.045	1,051,730
2023-01-17	48.540	48.570	46.840	47.150	46.084	1,158,899
2023-01-16	47.000	48.770	46.770	48.390	47.296	3,092,641
2023-01-13	45.700	47.220	45.530	47.100	46.036	2,045,103
2023-01-12	46.550	46.550	45.300	45.720	44.687	1,966,222
2023-01-11	47.510	47.940	46.200	46.310	45.263	2,322,803
2023-01-10	46.650	48.910	46.510	47.500	46.427	5,533,270
2023-01-09	45.440	47.260	45.280	46.860	45.801	4,435,596
2023-01-06	45.080	45.260	44.590	44.980	43.963	1,219,150
2023-01-05	44.410	46.000	44.010	45.280	44.257	2,693,882
2023-01-04	44.020	45.280	43.750	44.420	43.416	2,637,911
2023-01-03	42.620	44.390	42.450	44.090	43.094	2,983,298
2022-12-30	42.960	43.050	42.080	42.800	41.833	1,323,705
2022-12-29	42.630	42.980	42.100	42.860	41.891	755,737
2022-12-28	42.690	42.900	41.890	42.650	41.686	1,525,700
2022-12-27	41.180	42.690	41.010	42.360	41.403	1,966,409
2022-12-26	41.210	41.770	40.860	41.150	40.220	1,735,254
2022-12-23	42.340	42.440	41.200	41.390	40.455	977,202
2022-12-22	41.950	42.950	41.780	42.260	41.305	1,089,358
2022-12-21	41.340	42.310	41.040	42.010	41.061	1,199,342
2022-12-20	41.340	41.760	40.960	41.080	40.152	800,223
2022-12-19	42.210	42.540	41.100	41.480	40.543	1,028,109
2022-12-16	42.170	42.310	41.560	41.920	40.973	1,305,411
2022-12-15	42.910	43.260	42.180	42.310	41.354	951,226
2022-12-14	42.260	43.180	42.260	42.990	42.018	755,699
2022-12-13	41.990	42.810	41.710	42.490	41.530	929,071
2022-12-12	42.900	42.900	41.680	42.100	41.149	1,113,682
2022-12-09	43.030	43.090	42.300	42.840	41.872	1,528,189
2022-12-08	42.990	43.340	42.710	43.040	42.067	886,403
2022-12-07	43.170	43.390	42.710	43.000	42.028	1,545,044
2022-12-06	42.980	43.570	42.420	43.190	42.214	1,280,268
2022-12-05	42.300	43.560	41.900	43.080	42.106	3,319,211
2022-12-02	41.700	42.250	41.490	41.900	40.953	996,309
2022-12-01	41.610	42.830	41.330	41.490	40.552	1,546,030
2022-11-30	41.180	41.300	40.880	41.200	40.269	683,035
2022-11-29	40.360	41.500	40.360	41.180	40.249	1,025,802
2022-11-28	39.960	40.520	39.400	40.420	39.507	970,700
2022-11-25	40.280	40.450	39.940	40.150	39.243	428,000
2022-11-24	39.780	40.230	39.550	40.110	39.204	748,240
2022-11-23	40.220	40.540	39.650	39.780	38.881	1,026,261
2022-11-22	40.820	41.060	40.060	40.240	39.331	868,944
2022-11-21	40.910	41.200	40.000	40.780	39.858	1,407,413
2022-11-18	41.600	41.600	41.150	41.200	40.269	1,751,327
2022-11-17	42.120	42.360	41.400	41.550	40.611	1,149,582
2022-11-16	41.580	42.260	41.580	42.160	41.207	1,412,673
2022-11-15	41.200	42.020	41.200	41.760	40.816	1,387,069
2022-11-14	41.520	42.330	41.120	41.330	40.396	2,715,140
2022-11-11	41.500	42.440	41.400	41.500	40.562	4,370,188
2022-11-10	40.700	41.180	40.410	40.760	39.839	3,090,017
2022-11-09	41.300	41.680	40.810	41.140	40.210	2,217,849
2022-11-08	41.060	41.680	40.550	40.940	40.015	2,195,054
2022-11-07	40.620	41.100	40.200	40.800	39.878	1,877,973
2022-11-04	39.890	40.690	39.600	40.520	39.604	1,682,805
2022-11-03	39.400	40.080	39.000	39.850	38.949	2,064,745

← NewerPage 16 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.