Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.890	46.480	45.510	45.700	45.700	2,054,401
2026-01-15	45.740	46.000	45.420	45.890	45.890	1,598,985
2026-01-14	46.400	46.680	45.530	45.800	45.800	3,156,061
2026-01-13	46.780	46.790	46.390	46.450	46.450	2,654,259
2026-01-12	46.000	46.740	45.910	46.430	46.430	3,800,500
2026-01-09	45.950	46.050	45.650	46.000	46.000	2,308,671
2026-01-08	45.360	46.160	45.360	45.930	45.930	3,028,742
2026-01-07	45.290	45.500	44.920	45.470	45.470	2,452,571
2026-01-06	44.830	45.240	44.800	45.180	45.180	1,788,082
2026-01-05	44.480	44.810	44.360	44.790	44.790	1,297,800
2025-12-31	44.200	44.580	44.190	44.470	44.470	950,401
2025-12-30	44.360	44.520	44.210	44.260	44.260	976,700
2025-12-29	44.730	44.730	44.430	44.450	44.450	1,054,269
2025-12-26	44.600	44.850	44.590	44.730	44.730	809,674
2025-12-25	44.910	44.920	44.440	44.720	44.720	1,382,450
2025-12-24	45.120	45.140	44.700	44.940	44.940	836,183
2025-12-23	45.120	45.190	44.800	45.030	45.030	1,119,448
2025-12-22	44.810	45.160	44.660	45.100	45.100	1,446,266
2025-12-19	44.560	45.110	44.310	44.620	44.620	2,201,356
2025-12-18	44.460	46.520	44.350	45.200	45.200	2,702,483
2025-12-17	44.430	44.640	44.220	44.520	44.520	1,628,903
2025-12-16	44.910	44.940	44.440	44.590	44.590	1,279,452
2025-12-15	44.350	44.980	44.300	44.880	44.880	1,988,952
2025-12-12	44.280	44.890	44.180	44.290	44.290	3,116,431
2025-12-11	44.200	44.440	44.090	44.180	44.180	1,000,701
2025-12-10	44.410	44.410	44.000	44.250	44.250	925,299
2025-12-09	44.560	44.560	44.300	44.310	44.310	975,556
2025-12-08	44.480	44.680	44.400	44.560	44.560	865,500
2025-12-05	44.400	44.500	44.150	44.480	44.480	1,031,093
2025-12-04	44.700	44.700	44.170	44.310	44.310	1,078,478
2025-12-03	44.580	44.900	44.530	44.700	44.700	908,638
2025-12-02	45.040	45.040	44.560	44.680	44.680	1,040,250
2025-12-01	44.850	45.140	44.850	45.040	45.040	1,358,100
2025-11-28	44.650	44.750	44.350	44.750	44.750	1,064,400
2025-11-27	45.050	45.050	44.680	44.680	44.680	836,200
2025-11-26	44.860	45.110	44.760	44.850	44.850	948,600
2025-11-25	44.880	44.950	44.710	44.870	44.870	905,413
2025-11-24	44.590	44.820	44.330	44.800	44.800	1,202,801
2025-11-21	45.030	45.250	44.580	44.580	44.580	1,682,543
2025-11-20	45.400	45.470	45.120	45.190	45.190	1,084,500
2025-11-19	45.330	45.460	45.050	45.370	45.370	1,127,698
2025-11-18	45.630	45.720	45.030	45.300	45.300	1,972,900
2025-11-17	46.290	46.290	45.720	45.730	45.730	2,469,522
2025-11-14	46.390	46.640	46.280	46.280	46.280	1,953,400
2025-11-13	46.490	46.530	46.340	46.500	46.500	1,473,400
2025-11-12	46.320	46.540	46.250	46.370	46.370	1,944,937
2025-11-11	46.600	46.640	46.220	46.320	46.320	2,155,500
2025-11-10	46.210	46.600	46.160	46.600	46.600	2,885,556
2025-11-07	46.180	46.380	46.110	46.230	46.230	1,824,468
2025-11-06	46.200	46.250	46.050	46.180	46.180	1,356,442
2025-11-05	46.050	46.390	45.880	46.190	46.190	1,880,381
2025-11-04	46.590	46.590	46.020	46.280	46.280	2,472,861
2025-11-03	48.100	48.100	46.190	46.580	46.580	7,120,533
2025-10-31	48.280	48.670	48.000	48.200	48.200	2,174,340
2025-10-30	49.000	49.000	47.810	48.280	48.280	5,492,802
2025-10-29	48.700	51.800	48.550	50.600	50.600	5,271,249
2025-10-28	48.570	48.780	48.340	48.600	48.600	1,766,087
2025-10-27	48.700	48.950	48.410	48.690	48.690	1,660,829
2025-10-24	48.890	48.960	48.350	48.670	48.670	1,421,345
2025-10-23	48.780	48.880	48.510	48.870	48.870	1,314,454

← NewerPage 4 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.