Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.540	40.230	38.260	39.400	38.510	2,143,809
2022-11-01	38.400	38.830	38.000	38.630	37.757	1,619,687
2022-10-31	39.180	39.190	38.000	38.410	37.542	1,033,924
2022-10-28	39.980	39.980	39.090	39.120	38.236	773,904
2022-10-27	39.450	40.450	39.310	39.800	38.901	1,156,103
2022-10-26	38.930	39.990	38.760	39.660	38.764	1,135,345
2022-10-25	38.250	39.410	37.840	38.750	37.874	1,488,486
2022-10-24	38.930	40.080	37.790	38.250	37.386	2,129,780
2022-10-21	38.660	39.250	38.560	38.570	37.698	939,213
2022-10-20	38.780	39.400	38.600	38.800	37.923	1,050,365
2022-10-19	39.710	39.990	38.620	39.050	38.167	1,680,750
2022-10-18	40.140	40.330	39.650	39.990	39.086	1,153,408
2022-10-17	39.440	40.400	39.220	40.210	39.301	1,516,051
2022-10-14	39.420	40.220	39.220	39.660	38.764	2,600,088
2022-10-13	39.800	40.200	39.010	39.660	38.764	1,524,281
2022-10-12	38.700	40.100	38.460	39.980	39.076	1,621,121
2022-10-11	39.500	39.500	38.630	38.960	38.080	1,119,901
2022-10-10	39.770	40.100	39.210	39.320	38.431	2,490,295
2022-09-30	39.070	39.780	38.600	39.440	38.549	1,320,966
2022-09-29	39.110	40.500	39.010	39.200	38.314	2,180,739
2022-09-28	38.540	39.540	38.180	39.020	38.138	2,544,639
2022-09-27	38.330	38.570	37.730	38.530	37.659	1,268,600
2022-09-26	38.140	38.720	37.690	37.920	37.063	1,562,518
2022-09-23	38.430	38.650	38.000	38.440	37.571	1,201,901
2022-09-22	38.490	39.080	38.220	38.360	37.493	1,406,893
2022-09-21	38.990	39.080	38.090	38.510	37.640	1,387,700
2022-09-20	37.990	39.140	37.870	38.980	38.099	1,525,220
2022-09-19	38.200	38.500	37.520	37.900	37.043	1,441,290
2022-09-16	38.420	38.790	37.800	37.800	36.946	1,154,701
2022-09-15	38.800	39.050	38.360	38.670	37.796	1,172,479
2022-09-14	38.600	38.850	38.090	38.800	37.923	950,587
2022-09-13	38.710	39.210	38.550	38.750	37.874	1,642,767
2022-09-09	38.420	39.120	38.420	38.550	37.679	1,678,381
2022-09-08	38.150	38.800	37.780	38.610	37.737	1,444,840
2022-09-07	38.030	38.450	37.740	38.240	37.376	1,512,200
2022-09-06	38.190	38.350	37.680	38.060	37.200	1,462,000
2022-09-05	38.050	38.270	37.410	38.230	37.366	1,728,997
2022-09-02	37.570	38.650	37.490	37.900	37.043	2,840,359
2022-09-01	37.100	38.680	37.100	37.370	36.525	4,291,697
2022-08-31	37.740	39.090	36.820	37.200	36.359	4,421,262
2022-08-30	36.210	36.880	36.060	36.850	36.017	586,360
2022-08-29	36.290	36.710	36.130	36.210	35.392	960,325
2022-08-26	36.820	37.050	36.420	36.540	35.714	664,007
2022-08-25	36.100	36.690	36.080	36.660	35.832	673,322
2022-08-24	36.680	36.910	36.050	36.050	35.235	839,160
2022-08-23	37.230	37.280	36.200	36.710	35.880	1,591,417
2022-08-22	36.600	37.420	36.040	37.230	36.389	1,072,315
2022-08-19	36.820	37.350	36.600	36.600	35.773	514,300
2022-08-18	37.090	37.160	36.660	36.820	35.988	523,236
2022-08-17	37.200	37.330	36.840	37.140	36.301	451,700
2022-08-16	37.110	37.550	37.050	37.070	36.232	559,700
2022-08-15	37.440	37.780	37.310	37.330	36.486	475,096
2022-08-12	37.620	37.900	37.310	37.500	36.653	834,983
2022-08-11	36.690	37.980	36.690	37.800	36.946	1,976,372
2022-08-10	36.560	37.080	36.410	36.760	35.929	904,038
2022-08-09	36.550	36.950	36.280	36.560	35.734	624,017
2022-08-08	36.620	36.980	36.080	36.600	35.773	639,500
2022-08-05	35.970	36.820	35.590	36.620	35.792	1,178,900
2022-08-04	37.050	37.420	36.630	37.270	35.010	1,203,661
2022-08-03	37.350	37.570	36.890	36.900	34.663	1,174,700

← NewerPage 17 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.