Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.780	48.880	48.510	48.870	48.870	1,314,454
2025-10-22	48.560	48.940	48.260	48.880	48.880	1,577,317
2025-10-21	49.360	49.680	49.010	49.170	49.170	3,219,494
2025-10-20	49.800	49.900	48.910	49.350	49.350	2,674,726
2025-10-17	50.210	51.290	50.060	50.190	50.190	3,621,612
2025-10-16	50.090	50.810	49.960	50.150	50.150	1,979,373
2025-10-15	50.380	50.480	49.740	50.080	50.080	2,403,282
2025-10-14	49.750	50.850	49.600	50.380	50.380	3,872,769
2025-10-13	49.500	49.660	49.050	49.500	49.500	2,730,688
2025-10-10	50.080	50.500	49.900	50.280	50.280	2,533,762
2025-10-09	51.240	51.460	49.800	50.500	50.500	5,226,612
2025-09-30	50.000	50.240	49.840	50.080	50.080	1,804,100
2025-09-29	50.400	50.400	49.470	49.960	49.960	2,349,899
2025-09-26	50.460	50.460	49.750	50.070	50.070	2,045,401
2025-09-25	51.350	51.490	50.350	50.370	50.370	3,706,613
2025-09-24	52.110	52.310	51.300	51.350	51.350	2,554,696
2025-09-23	52.350	52.860	51.330	52.230	52.230	2,120,301
2025-09-22	52.780	52.980	51.830	52.300	52.300	2,154,874
2025-09-19	52.310	53.070	52.310	52.780	52.780	2,135,700
2025-09-18	53.300	53.570	52.140	52.510	52.510	3,433,501
2025-09-17	53.000	53.500	52.230	53.260	53.260	4,029,022
2025-09-16	55.280	55.370	52.380	53.250	53.250	10,489,016
2025-09-15	54.750	55.350	53.900	55.180	55.180	4,150,800
2025-09-12	55.310	55.890	54.610	54.950	54.950	3,796,256
2025-09-11	55.010	55.720	54.390	55.320	55.320	4,239,247
2025-09-10	54.130	56.660	54.110	56.000	56.000	6,868,913
2025-09-09	54.380	57.720	53.800	55.600	55.600	14,422,696
2025-09-08	51.120	54.250	51.120	53.880	53.880	13,046,461
2025-09-05	48.260	51.380	47.940	50.740	50.740	10,591,072
2025-09-04	48.290	48.800	47.710	48.270	48.270	3,360,643
2025-09-03	48.990	49.550	48.330	48.380	48.380	5,777,572
2025-09-02	47.860	48.950	47.740	48.610	48.610	8,595,760
2025-09-01	47.300	48.200	47.290	47.930	47.930	4,890,037
2025-08-29	47.600	47.820	47.210	47.300	47.300	3,111,297
2025-08-28	47.370	47.780	47.000	47.590	47.590	2,642,076
2025-08-27	48.080	48.190	47.310	47.370	47.370	3,028,391
2025-08-26	48.440	48.440	48.020	48.070	48.070	2,441,530
2025-08-25	47.850	48.490	47.760	48.440	48.440	3,146,642
2025-08-22	47.820	47.830	47.500	47.810	47.810	1,653,565
2025-08-21	47.750	47.950	47.600	47.820	47.820	1,883,323
2025-08-20	47.360	47.800	47.120	47.670	47.670	1,802,997
2025-08-19	47.390	47.490	47.200	47.280	47.280	1,513,048
2025-08-18	47.350	47.500	47.170	47.370	47.370	1,616,057
2025-08-15	47.250	47.380	47.060	47.340	47.340	1,262,322
2025-08-14	47.740	47.800	47.220	47.260	47.260	1,373,100
2025-08-13	47.730	47.850	47.650	47.750	47.750	1,159,139
2025-08-12	47.690	47.850	47.580	47.730	47.730	989,989
2025-08-11	47.650	47.770	47.410	47.680	47.680	1,021,547
2025-08-08	47.850	48.050	47.570	47.740	47.740	1,685,511
2025-08-07	47.410	47.790	47.300	47.700	47.700	1,662,757
2025-08-06	47.370	47.470	47.150	47.410	47.410	1,346,900
2025-08-05	47.160	47.430	47.070	47.350	47.350	1,391,485
2025-08-04	47.050	47.280	47.020	47.150	47.150	1,428,068
2025-08-01	47.200	47.200	46.930	46.990	46.990	1,098,451
2025-07-31	47.880	47.880	46.840	47.050	47.050	2,858,762
2025-07-30	47.770	47.930	47.590	47.890	47.890	1,575,660
2025-07-29	48.040	48.050	47.500	47.790	47.790	1,997,460
2025-07-28	48.310	48.390	47.920	48.040	48.040	2,400,223
2025-07-25	48.500	48.750	48.350	48.410	48.410	2,254,752
2025-07-24	48.310	48.520	48.260	48.460	48.460	2,091,903

← NewerPage 5 of 21 · 1,217 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.