Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	47.160	48.300	46.640	47.400	44.526	3,280,928
2022-02-07	45.610	47.380	45.600	46.850	44.010	2,574,044
2022-01-28	44.780	45.550	44.110	45.540	42.779	978,350
2022-01-27	45.400	45.530	44.500	44.500	41.802	1,067,325
2022-01-26	45.600	45.770	45.030	45.620	42.854	859,884
2022-01-25	45.820	46.480	45.500	45.630	42.864	1,108,564
2022-01-24	45.950	46.260	45.700	45.890	43.108	632,997
2022-01-21	46.700	46.710	45.710	45.970	43.183	1,079,464
2022-01-20	46.830	47.210	46.260	46.600	43.775	2,101,125
2022-01-19	45.800	46.410	45.770	46.220	43.418	926,257
2022-01-18	46.360	46.410	45.620	45.880	43.099	952,655
2022-01-17	45.500	46.230	45.410	46.110	43.315	739,495
2022-01-14	46.380	46.480	45.500	45.560	42.798	1,040,685
2022-01-13	46.550	47.100	46.200	46.400	43.587	1,311,071
2022-01-12	46.490	47.170	46.090	46.500	43.681	1,181,387
2022-01-11	46.410	46.830	46.170	46.290	43.484	992,792
2022-01-10	45.950	46.530	45.900	46.430	43.615	889,851
2022-01-07	45.930	46.360	45.770	45.950	43.164	1,035,239
2022-01-06	45.790	46.290	45.660	45.970	43.183	857,914
2022-01-05	46.100	46.840	45.700	45.890	43.108	1,702,469
2022-01-04	45.850	46.380	45.610	46.160	43.362	1,138,999
2021-12-31	45.550	45.960	45.420	45.850	43.070	1,339,977
2021-12-30	45.350	45.550	45.150	45.470	42.713	576,037
2021-12-29	45.490	45.650	45.270	45.350	42.601	735,290
2021-12-28	45.090	45.360	45.050	45.300	42.554	737,484
2021-12-27	44.810	45.090	44.780	45.000	42.272	628,800
2021-12-24	45.070	45.180	44.720	44.770	42.056	916,713
2021-12-23	45.520	45.520	45.030	45.070	42.338	1,001,080
2021-12-22	45.550	45.570	45.300	45.380	42.629	889,209
2021-12-21	45.260	45.750	45.260	45.450	42.695	700,300
2021-12-20	45.910	46.070	45.300	45.410	42.657	1,200,521
2021-12-17	45.630	45.790	45.340	45.760	42.986	674,101
2021-12-16	45.510	45.800	45.500	45.620	42.854	441,681
2021-12-15	45.940	46.090	45.510	45.510	42.751	834,600
2021-12-14	46.010	46.400	45.810	46.040	43.249	837,196
2021-12-13	46.490	46.940	46.070	46.200	43.399	1,520,712
2021-12-10	46.390	46.590	45.920	46.490	43.672	903,800
2021-12-09	45.900	46.600	45.900	46.480	43.662	960,957
2021-12-08	45.530	46.010	45.330	46.010	43.221	1,107,327
2021-12-07	45.250	45.570	45.250	45.290	42.544	824,300
2021-12-06	45.660	45.860	45.100	45.180	42.441	816,770
2021-12-03	45.300	45.600	45.080	45.600	42.835	619,760
2021-12-02	45.380	45.760	45.120	45.290	42.544	812,831
2021-12-01	45.330	45.600	45.210	45.450	42.695	709,574
2021-11-30	45.400	45.770	45.050	45.340	42.591	850,766
2021-11-29	46.050	46.050	45.300	45.400	42.648	1,305,065
2021-11-26	46.370	46.380	46.040	46.100	43.305	656,926
2021-11-25	46.000	46.680	45.860	46.370	43.559	844,047
2021-11-24	46.050	46.300	45.800	46.030	43.239	646,100
2021-11-23	45.770	46.290	45.710	46.130	43.333	633,902
2021-11-22	46.170	46.480	45.900	46.000	43.211	855,294
2021-11-19	46.120	46.360	45.840	46.170	43.371	486,781
2021-11-18	46.380	46.670	46.060	46.070	43.277	580,387
2021-11-17	46.830	46.830	46.320	46.370	43.559	606,189
2021-11-16	47.180	47.180	46.600	46.720	43.888	648,348
2021-11-15	46.760	47.020	46.690	46.980	44.132	463,569
2021-11-12	47.000	47.160	46.450	46.750	43.916	706,435
2021-11-11	46.480	47.660	46.420	46.960	44.113	1,691,881
2021-11-10	46.000	46.500	45.750	46.460	43.643	1,380,199
2021-11-09	45.700	46.050	45.700	45.940	43.155	754,300

← NewerPage 20 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.