Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	48.480	48.800	48.260	48.390	48.390	3,067,706
2025-07-22	48.100	48.360	48.060	48.330	48.330	2,065,700
2025-07-21	48.090	48.190	48.000	48.090	48.090	1,724,000
2025-07-18	48.180	48.200	47.930	48.120	48.120	1,597,155
2025-07-17	48.190	48.380	48.010	48.160	48.160	1,649,500
2025-07-16	48.120	48.450	48.070	48.190	48.190	1,534,487
2025-07-15	48.900	48.940	48.000	48.120	48.120	2,855,221
2025-07-14	50.280	50.610	50.260	50.540	50.540	2,489,386
2025-07-11	50.210	50.450	50.110	50.280	50.280	2,185,650
2025-07-10	50.370	50.370	50.100	50.210	50.210	1,725,492
2025-07-09	50.100	51.110	49.920	50.370	50.370	3,712,403
2025-07-08	49.760	50.260	49.460	50.200	50.200	3,015,009
2025-07-07	49.380	49.620	49.300	49.440	49.440	957,588
2025-07-04	49.550	49.620	49.180	49.380	49.380	1,627,152
2025-07-03	49.540	49.790	49.450	49.550	49.550	1,265,352
2025-07-02	49.770	49.940	49.420	49.550	49.550	1,930,752
2025-07-01	49.750	50.060	49.400	49.830	49.830	2,210,385
2025-06-30	49.550	49.790	49.270	49.750	49.750	2,088,600
2025-06-27	49.210	49.720	49.210	49.570	49.570	2,571,987
2025-06-26	49.930	49.930	49.310	49.340	49.340	2,688,996
2025-06-25	49.590	49.960	49.300	49.960	49.960	3,355,058
2025-06-24	49.310	49.690	49.190	49.690	49.690	3,295,081
2025-06-23	49.630	49.630	49.050	49.510	49.510	2,240,020
2025-06-20	49.650	50.000	49.500	49.630	49.630	2,540,020
2025-06-19	51.400	51.500	49.790	49.850	49.850	4,900,701
2025-06-18	51.670	51.930	50.780	51.800	51.800	3,449,664
2025-06-17	51.240	52.550	51.000	51.640	51.640	4,615,178
2025-06-16	51.660	52.200	51.150	51.260	51.260	4,888,666
2025-06-13	53.030	54.100	51.800	51.910	51.910	8,020,390
2025-06-12	53.050	55.960	52.210	52.950	52.950	9,521,273
2025-06-11	51.770	56.550	51.770	53.720	53.720	13,901,534
2025-06-10	50.200	51.410	49.510	51.410	51.410	4,159,419
2025-06-09	50.560	50.560	49.680	50.200	50.200	3,446,956
2025-06-06	51.360	51.420	50.230	50.390	50.390	3,542,366
2025-06-05	53.550	55.580	51.030	51.360	51.360	5,046,231
2025-06-04	52.000	53.960	51.800	53.750	53.750	3,525,053
2025-06-03	52.000	53.060	51.610	52.900	52.900	3,818,350
2025-05-30	52.540	52.800	51.380	51.430	51.430	3,331,946
2025-05-29	53.900	53.900	51.690	52.810	52.810	5,191,945
2025-05-28	49.030	54.310	49.030	54.310	54.310	9,240,995
2025-05-27	48.820	49.850	48.510	49.370	49.370	1,723,087
2025-05-26	49.290	49.820	48.620	48.710	48.710	1,630,136
2025-05-23	49.630	49.650	49.030	49.050	49.050	1,078,664
2025-05-22	50.100	50.310	49.320	49.660	49.660	1,580,696
2025-05-21	49.150	50.470	48.910	50.130	50.130	3,428,169
2025-05-20	48.350	49.340	48.170	49.120	49.120	2,264,674
2025-05-19	48.290	48.450	48.000	48.360	48.360	1,244,348
2025-05-16	48.480	48.730	48.220	48.290	48.290	1,283,000
2025-05-15	48.600	48.620	48.300	48.460	48.460	876,848
2025-05-14	48.900	48.900	48.230	48.600	48.600	2,054,700
2025-05-13	49.070	49.530	48.930	48.980	48.980	1,711,134
2025-05-12	49.300	49.450	48.530	49.080	49.080	2,000,470
2025-05-09	49.400	49.570	49.280	49.370	49.370	847,508
2025-05-08	49.930	49.980	49.230	49.390	49.390	1,567,000
2025-05-07	48.830	50.460	48.830	50.240	50.240	3,862,080
2025-05-06	48.480	48.720	48.240	48.620	48.620	1,673,031
2025-04-30	48.550	48.650	47.920	47.990	47.990	2,280,398
2025-04-29	49.880	50.060	47.700	48.680	48.680	3,903,401
2025-04-28	49.990	50.850	49.900	50.770	50.770	1,078,302
2025-04-25	49.590	50.660	49.400	50.520	50.520	1,493,423

← NewerPage 6 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.