Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	37.350	37.570	36.890	36.900	34.663	1,174,700
2022-08-02	37.710	37.980	36.800	37.360	35.095	1,072,583
2022-08-01	38.150	38.390	37.670	37.850	35.555	807,030
2022-07-29	38.550	38.600	37.740	38.130	35.818	1,376,989
2022-07-28	38.370	38.680	38.000	38.580	36.241	1,239,815
2022-07-27	37.900	38.250	37.810	38.130	35.818	625,947
2022-07-26	37.730	38.400	37.680	38.020	35.715	1,488,762
2022-07-25	38.870	38.980	37.790	37.920	35.621	1,285,900
2022-07-22	38.850	39.050	38.400	38.720	36.373	673,300
2022-07-21	38.850	38.990	38.680	38.710	36.363	379,362
2022-07-20	38.790	39.090	38.790	38.920	36.560	398,104
2022-07-19	38.830	39.050	38.680	38.780	36.429	517,700
2022-07-18	39.100	39.100	38.700	38.880	36.523	692,280
2022-07-15	38.790	39.330	38.600	38.820	36.467	1,173,912
2022-07-14	38.470	38.990	38.370	38.980	36.617	805,670
2022-07-13	38.250	38.620	38.160	38.470	36.138	704,447
2022-07-12	38.740	38.870	38.110	38.160	35.847	1,223,836
2022-07-11	39.310	39.310	38.110	38.540	36.204	1,311,722
2022-07-08	39.200	39.640	39.110	39.310	36.927	1,230,051
2022-07-07	39.750	39.840	39.060	39.100	36.730	1,059,383
2022-07-06	39.840	40.180	39.360	39.550	37.152	1,071,812
2022-07-05	40.590	40.660	39.860	39.990	37.566	2,671,203
2022-07-04	40.580	40.730	40.220	40.550	38.092	1,011,868
2022-07-01	41.550	41.850	40.450	40.600	38.139	2,432,900
2022-06-30	40.690	41.980	40.550	41.780	39.247	2,049,323
2022-06-29	41.250	41.500	40.460	40.780	38.308	1,028,961
2022-06-28	40.600	41.120	40.500	41.000	38.514	854,781
2022-06-27	40.280	41.800	40.100	40.610	38.148	1,620,165
2022-06-24	39.870	40.210	39.500	40.130	37.697	975,817
2022-06-23	39.690	39.750	39.330	39.520	37.124	432,144
2022-06-22	40.300	40.300	39.350	39.470	37.077	886,372
2022-06-21	40.040	40.520	39.860	40.070	37.641	1,184,199
2022-06-20	39.700	40.150	39.520	39.910	37.490	1,082,437
2022-06-17	39.300	40.000	39.150	39.730	37.321	1,271,327
2022-06-16	39.150	39.910	39.100	39.310	36.927	1,143,150
2022-06-15	38.880	39.560	38.850	39.100	36.730	1,598,714
2022-06-14	39.360	39.540	38.090	38.930	36.570	1,594,645
2022-06-13	39.660	40.290	39.240	39.570	37.171	861,124
2022-06-10	39.420	39.930	39.230	39.920	37.500	727,544
2022-06-09	39.590	39.640	39.290	39.420	37.030	519,334
2022-06-08	39.680	39.790	39.220	39.580	37.180	613,429
2022-06-07	39.920	39.920	39.470	39.600	37.199	915,601
2022-06-06	39.910	39.940	39.590	39.820	37.406	798,601
2022-06-02	40.000	40.460	39.880	39.960	37.537	619,578
2022-06-01	40.800	41.280	40.000	40.190	37.753	868,319
2022-05-31	39.880	40.780	39.670	40.650	38.186	693,375
2022-05-30	39.500	39.900	39.160	39.880	37.462	583,820
2022-05-27	38.870	39.450	38.870	39.400	37.011	483,183
2022-05-26	38.980	39.090	38.630	38.980	36.617	473,500
2022-05-25	38.500	39.000	38.450	38.850	36.495	497,800
2022-05-24	39.430	39.840	38.560	38.590	36.250	821,189
2022-05-23	39.290	39.450	39.070	39.430	37.040	399,667
2022-05-20	39.220	39.360	38.920	39.300	36.917	452,900
2022-05-19	38.600	39.360	38.280	39.040	36.673	595,914
2022-05-18	38.850	39.850	38.740	39.180	36.805	575,070
2022-05-17	38.550	39.770	38.350	39.010	36.645	945,479
2022-05-16	39.090	39.340	38.310	38.550	36.213	1,020,102
2022-05-13	39.020	39.620	38.840	39.100	36.730	749,905
2022-05-12	38.840	38.980	38.300	38.640	36.297	724,860
2022-05-11	38.710	39.300	38.620	38.980	36.617	1,035,624

← NewerPage 18 of 21 · 1,213 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.