Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	41.400	41.560	41.140	41.200	41.200	608,700
2026-04-20	41.580	41.780	41.160	41.270	41.270	1,154,730
2026-04-17	41.830	41.830	41.410	41.570	41.570	649,400
2026-04-16	41.910	42.270	41.410	41.920	41.920	1,172,030
2026-04-15	41.990	42.130	41.640	41.920	41.920	966,520
2026-04-14	41.790	41.950	41.510	41.810	41.810	705,170
2026-04-13	41.300	41.780	41.180	41.550	41.550	889,200
2026-04-10	41.590	41.730	41.400	41.420	41.420	761,800
2026-04-09	41.740	41.930	41.360	41.390	41.390	753,250
2026-04-08	41.950	42.300	41.880	42.010	42.010	1,263,501
2026-04-07	41.110	41.780	41.110	41.510	41.510	695,451
2026-04-03	41.540	41.790	41.000	41.140	41.140	765,250
2026-04-02	41.680	42.030	41.500	41.650	41.650	995,539
2026-04-01	41.850	41.860	41.350	41.780	41.780	1,190,969
2026-03-31	41.320	41.850	41.270	41.570	41.570	1,391,909
2026-03-30	40.500	41.400	40.450	41.220	41.220	1,300,392
2026-03-27	39.890	40.930	39.850	40.830	40.830	1,271,991
2026-03-26	40.410	40.650	39.980	40.120	40.120	1,417,210
2026-03-25	40.490	41.060	40.370	40.480	40.480	1,453,108
2026-03-24	40.200	40.400	39.500	40.300	40.300	1,148,199
2026-03-23	41.100	41.100	39.170	39.800	39.800	2,281,669
2026-03-20	41.680	42.000	41.350	41.350	41.350	1,532,300
2026-03-19	42.150	42.290	41.690	41.690	41.690	1,316,000
2026-03-18	42.760	42.800	42.320	42.350	42.350	1,348,136
2026-03-17	42.470	42.970	42.470	42.660	42.660	1,212,703
2026-03-16	42.050	42.760	42.050	42.620	42.620	1,397,901
2026-03-13	42.300	42.740	42.270	42.330	42.330	969,697
2026-03-12	42.700	42.820	42.400	42.530	42.530	1,013,892
2026-03-11	43.010	43.030	42.700	42.700	42.700	1,005,500
2026-03-10	43.020	43.280	42.840	42.970	42.970	1,967,483
2026-03-09	43.030	43.350	42.490	42.680	42.680	2,556,912
2026-03-06	41.720	42.010	41.350	41.970	41.970	1,630,088
2026-03-05	42.290	42.590	41.690	41.970	41.970	2,040,089
2026-03-04	43.020	43.230	41.880	42.360	42.360	2,808,400
2026-03-03	44.570	44.600	43.430	43.540	43.540	3,216,300
2026-03-02	44.500	44.800	44.070	44.570	44.570	3,134,948
2026-02-27	44.180	44.280	44.080	44.240	44.240	1,154,250
2026-02-26	44.500	44.540	44.060	44.180	44.180	2,047,048
2026-02-25	44.380	44.660	44.310	44.450	44.450	1,623,780
2026-02-24	44.610	44.680	44.350	44.430	44.430	1,576,700
2026-02-13	44.330	44.470	44.230	44.280	44.280	1,618,500
2026-02-12	44.570	44.610	44.310	44.360	44.360	1,595,840
2026-02-11	44.520	44.750	44.440	44.570	44.570	1,452,600
2026-02-10	44.820	44.820	44.520	44.590	44.590	2,130,680
2026-02-09	45.000	45.090	44.650	44.840	44.840	2,895,800
2026-02-06	44.500	45.460	44.230	44.780	44.780	4,568,519
2026-02-05	44.660	45.000	44.360	44.670	44.670	2,700,223
2026-02-04	45.300	45.400	44.570	44.900	44.900	3,558,710
2026-02-03	44.580	44.980	44.030	44.800	44.800	4,372,712
2026-02-02	44.700	45.300	44.100	44.150	44.150	6,086,670
2026-01-30	47.090	47.400	45.900	45.930	45.930	9,478,357
2026-01-29	50.980	52.160	48.590	49.500	49.500	15,222,089
2026-01-28	47.030	51.430	47.030	50.980	50.980	19,926,014
2026-01-27	47.300	47.380	46.300	46.750	46.750	5,292,720
2026-01-26	47.320	49.030	47.000	48.150	48.150	9,477,051
2026-01-23	46.000	47.380	45.950	46.850	46.850	6,589,280
2026-01-22	46.050	46.350	45.800	45.890	45.890	2,116,993
2026-01-21	46.170	46.300	45.760	46.080	46.080	2,141,913
2026-01-20	45.750	46.120	45.630	46.100	46.100	2,110,557
2026-01-19	45.770	46.040	45.700	45.850	45.850	1,587,029

← NewerPage 3 of 21 · 1,216 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.