Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	39.060	39.200	38.270	39.010	36.645	724,747
2022-05-09	37.990	40.020	37.570	39.390	37.002	1,832,346
2022-05-06	38.610	38.610	37.510	37.610	35.330	915,823
2022-05-05	39.040	39.290	38.410	39.000	36.636	1,373,635
2022-04-29	37.480	39.370	37.480	39.030	36.664	1,495,301
2022-04-28	38.550	38.650	37.250	37.460	35.189	1,178,108
2022-04-27	38.420	39.610	37.810	38.900	36.542	1,119,123
2022-04-26	40.120	40.460	38.500	38.910	36.551	1,289,610
2022-04-25	41.990	41.990	40.350	40.370	37.923	1,171,984
2022-04-22	41.300	42.320	40.750	42.270	39.707	702,574
2022-04-21	42.180	42.560	41.210	41.350	38.843	657,400
2022-04-20	42.740	42.740	40.910	42.560	39.980	1,087,112
2022-04-19	42.900	42.900	42.340	42.450	39.876	340,859
2022-04-18	42.400	42.820	42.020	42.800	40.205	470,777
2022-04-15	42.590	43.020	42.230	42.400	39.829	439,510
2022-04-14	42.660	43.100	42.510	42.700	40.111	415,477
2022-04-13	43.080	43.330	42.590	42.780	40.186	475,393
2022-04-12	42.170	43.270	41.900	43.140	40.525	596,955
2022-04-11	42.780	43.690	42.000	42.210	39.651	1,231,828
2022-04-08	42.720	43.180	42.350	42.830	40.233	493,200
2022-04-07	43.360	43.580	42.340	42.760	40.168	609,556
2022-04-06	42.710	43.500	42.500	43.390	40.759	580,600
2022-04-01	42.470	42.880	42.280	42.710	40.121	381,595
2022-03-31	42.690	42.690	41.940	42.470	39.895	463,434
2022-03-30	43.040	43.120	42.210	42.690	40.102	687,916
2022-03-29	43.110	43.190	42.540	42.660	40.074	459,700
2022-03-28	42.910	43.400	42.080	43.000	40.393	669,400
2022-03-25	43.690	44.140	43.110	43.320	40.694	634,133
2022-03-24	43.850	43.890	43.200	43.440	40.806	720,212
2022-03-23	44.240	44.240	43.410	43.900	41.239	494,846
2022-03-22	43.390	44.810	43.070	44.180	41.502	633,127
2022-03-21	43.700	43.700	43.200	43.520	40.882	545,312
2022-03-18	42.980	43.500	42.660	43.450	40.816	501,100
2022-03-17	42.500	43.850	42.120	42.980	40.374	1,189,016
2022-03-16	42.090	42.470	40.340	42.330	39.764	1,670,228
2022-03-15	44.500	44.540	41.240	42.050	39.501	2,783,344
2022-03-14	46.010	46.250	44.560	44.560	41.859	2,513,987
2022-03-11	46.170	46.800	44.720	46.500	43.681	1,725,528
2022-03-10	46.400	47.330	45.800	46.250	43.446	2,156,977
2022-03-09	46.200	47.350	45.330	46.360	43.549	2,724,233
2022-03-08	47.360	47.800	45.820	46.060	43.268	2,315,225
2022-03-07	49.700	49.700	46.830	47.360	44.489	3,748,991
2022-03-04	49.370	49.790	48.220	48.790	45.832	3,316,954
2022-03-03	47.460	50.500	47.410	49.260	46.274	5,644,554
2022-03-02	46.800	47.480	46.620	47.280	44.414	1,592,297
2022-03-01	46.800	46.970	46.130	46.380	43.568	1,455,672
2022-02-28	47.820	48.270	46.510	46.880	44.038	2,198,317
2022-02-25	47.890	48.090	47.170	47.800	44.902	2,540,231
2022-02-24	47.680	49.000	47.220	48.670	45.719	4,486,126
2022-02-23	47.700	48.110	46.970	47.700	44.808	1,540,967
2022-02-22	48.700	49.250	47.900	48.250	45.325	2,013,421
2022-02-21	47.400	48.780	47.200	48.690	45.738	1,787,012
2022-02-18	47.700	47.900	47.180	47.430	44.555	756,838
2022-02-17	46.850	47.950	46.660	47.570	44.686	1,617,894
2022-02-16	47.780	47.800	46.210	46.830	43.991	2,136,285
2022-02-15	47.930	48.390	47.760	48.270	45.344	2,757,667
2022-02-14	47.410	48.500	46.910	48.050	45.137	4,606,201
2022-02-11	47.920	48.000	46.720	46.820	43.982	1,105,418
2022-02-10	47.860	48.140	47.270	47.890	44.987	2,125,677
2022-02-09	47.700	48.300	47.250	47.600	44.714	2,517,816

← NewerPage 19 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.