Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	35.070	35.840	35.040	35.630	35.630	2,216,772
2026-07-17	35.370	36.150	35.020	35.050	35.050	2,742,200
2026-07-16	34.420	35.400	34.120	35.370	35.370	2,398,358
2026-07-15	33.560	34.440	32.910	34.420	34.420	2,422,600
2026-07-14	34.350	35.350	34.220	35.200	33.880	2,896,500
2026-07-13	34.240	34.630	33.700	34.410	33.120	1,900,404
2026-07-10	33.660	34.210	33.220	34.020	32.744	1,387,300
2026-07-09	34.260	34.490	33.600	33.800	32.533	1,562,520
2026-07-08	33.900	34.770	33.420	34.260	32.975	1,496,800
2026-07-07	34.770	34.770	33.800	33.900	33.900	1,345,700
2026-07-06	34.000	35.080	33.730	34.760	34.760	1,790,965
2026-07-03	33.670	34.400	33.550	34.130	34.130	1,962,999
2026-07-02	32.600	33.550	32.600	33.350	33.350	1,867,990
2026-07-01	32.170	32.640	31.900	32.550	32.550	1,256,539
2026-06-30	32.630	32.630	31.750	32.150	32.150	1,269,233
2026-06-29	32.240	32.970	31.510	32.630	32.630	1,857,856
2026-06-26	32.850	32.850	32.030	32.240	32.240	1,301,326
2026-06-25	33.200	33.430	32.500	32.900	32.900	1,206,200
2026-06-24	34.100	34.190	33.280	33.280	33.280	937,749
2026-06-23	34.000	34.560	33.600	33.800	33.800	1,154,600
2026-06-22	34.420	34.470	33.400	34.210	34.210	1,201,487
2026-06-18	34.720	34.980	34.260	34.430	34.430	968,303
2026-06-17	35.300	35.300	34.750	34.870	34.870	899,532
2026-06-16	35.890	35.890	35.100	35.300	35.300	1,028,700
2026-06-15	35.570	35.890	35.180	35.740	35.740	1,456,935
2026-06-12	34.600	35.510	34.530	35.380	35.380	1,594,720
2026-06-11	35.100	35.370	34.510	34.600	34.600	926,400
2026-06-10	34.700	35.460	34.510	35.280	35.280	1,117,200
2026-06-09	34.810	34.980	34.510	34.660	34.660	958,120
2026-06-08	35.400	35.990	34.600	34.870	34.870	1,646,900
2026-06-05	35.440	36.360	35.310	35.660	35.660	1,203,479
2026-06-04	35.990	36.180	35.250	35.450	35.450	1,269,230
2026-06-03	36.640	36.640	35.860	36.000	36.000	982,900
2026-06-02	36.790	37.180	36.560	36.650	36.650	1,237,000
2026-06-01	35.860	36.840	35.710	36.800	36.800	1,723,000
2026-05-29	35.380	36.260	35.380	35.950	35.950	1,554,700
2026-05-28	36.380	36.400	35.400	35.420	35.420	1,316,400
2026-05-27	36.360	36.570	35.710	36.370	36.370	1,793,754
2026-05-26	36.390	36.630	35.990	36.520	36.520	1,170,500
2026-05-25	36.810	36.980	36.360	36.390	36.390	851,498
2026-05-22	36.990	37.300	36.670	36.750	36.750	892,300
2026-05-21	37.190	37.550	36.920	36.990	36.990	901,500
2026-05-20	37.540	37.580	37.000	37.180	37.180	858,400
2026-05-19	37.010	37.600	36.970	37.590	37.590	1,046,825
2026-05-18	37.180	37.380	36.630	36.900	36.900	1,145,070
2026-05-15	37.950	38.080	37.140	37.390	37.390	1,530,046
2026-05-14	38.400	38.550	37.910	37.990	37.990	1,252,686
2026-05-13	38.520	38.680	38.340	38.530	38.530	847,637
2026-05-12	38.950	39.030	38.470	38.520	38.520	1,258,675
2026-05-11	39.260	39.260	38.790	38.930	38.930	1,596,131
2026-05-08	39.300	39.400	39.060	39.250	39.250	1,040,413
2026-05-07	39.440	39.520	39.000	39.390	39.390	1,812,501
2026-05-06	39.400	39.640	39.300	39.300	39.300	1,589,929
2026-04-30	39.760	39.860	39.300	39.410	39.410	1,222,663
2026-04-29	39.450	39.940	39.410	39.750	39.750	1,302,532
2026-04-28	39.380	39.450	39.160	39.320	39.320	1,173,794
2026-04-27	40.240	40.280	39.300	39.300	39.300	2,157,761
2026-04-24	41.000	41.020	40.160	40.310	40.310	1,926,542
2026-04-23	41.320	41.500	41.030	41.340	41.340	850,120
2026-04-22	41.150	41.690	40.950	41.500	41.500	1,002,925

← NewerPage 2 of 5 · 243 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.