Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	49.570	50.200	49.000	49.660	49.660	1,550,400
2025-04-23	50.740	51.130	49.510	49.540	49.540	2,680,100
2025-04-22	50.500	52.280	49.700	51.780	51.780	3,153,764
2025-04-21	49.510	50.680	49.300	50.420	50.420	1,547,380
2025-04-18	49.760	49.790	49.120	49.510	49.510	855,600
2025-04-17	50.700	50.700	49.510	49.810	49.810	2,125,937
2025-04-16	49.710	51.290	49.580	50.720	50.720	2,935,433
2025-04-15	49.410	50.130	48.700	49.710	49.710	1,429,151
2025-04-14	48.880	49.620	48.550	49.460	49.460	1,607,193
2025-04-11	49.150	49.850	48.740	48.840	48.840	1,689,595
2025-04-10	48.300	49.170	48.300	49.100	49.100	1,813,900
2025-04-09	47.020	48.200	46.460	48.090	48.090	1,991,505
2025-04-08	47.050	48.200	46.700	47.500	47.500	2,069,477
2025-04-07	49.380	50.570	46.360	46.940	46.940	3,285,020
2025-04-03	51.130	51.810	51.030	51.510	51.510	1,171,400
2025-04-02	51.000	52.520	50.410	51.590	51.590	2,112,742
2025-04-01	51.000	51.590	50.500	50.980	50.980	1,428,405
2025-03-31	51.600	52.210	50.810	50.990	50.990	1,145,740
2025-03-28	52.200	52.610	51.800	51.900	51.900	883,200
2025-03-27	51.800	52.220	51.510	52.140	52.140	715,100
2025-03-26	51.480	51.890	51.350	51.700	51.700	687,600
2025-03-25	52.000	52.320	51.350	51.490	51.490	1,515,973
2025-03-24	52.080	52.490	51.650	52.250	52.250	887,339
2025-03-21	52.560	52.890	51.920	52.290	52.290	1,090,543
2025-03-20	54.470	54.470	52.500	52.560	52.560	1,640,135
2025-03-19	54.010	54.700	53.660	54.470	54.470	2,059,373
2025-03-18	53.400	55.760	53.100	54.190	54.190	2,493,621
2025-03-17	54.500	54.760	53.050	53.230	53.230	2,247,001
2025-03-14	54.010	55.950	54.010	54.500	54.500	3,816,568
2025-03-13	51.830	53.970	51.830	53.900	53.900	3,797,784
2025-03-12	50.640	52.670	50.510	52.400	52.400	4,027,539
2025-03-11	50.200	51.060	50.000	51.050	51.050	1,235,972
2025-03-10	50.800	50.800	50.150	50.630	50.630	968,900
2025-03-07	51.150	51.470	50.600	50.850	50.850	1,165,522
2025-03-06	51.490	51.900	50.930	51.440	51.440	1,296,724
2025-03-05	50.430	51.330	50.350	51.320	51.320	1,460,760
2025-03-04	50.160	50.550	49.900	50.400	50.400	749,193
2025-03-03	50.450	50.950	50.060	50.250	50.250	1,311,433
2025-02-28	51.150	51.150	50.120	50.460	50.460	2,178,100
2025-02-27	51.240	51.380	50.700	51.140	51.140	1,220,593
2025-02-26	51.090	51.380	51.010	51.260	51.260	872,173
2025-02-25	51.580	51.850	51.030	51.090	51.090	1,074,606
2025-02-24	52.000	52.000	51.250	51.680	51.680	1,338,914
2025-02-21	51.550	51.890	51.070	51.650	51.650	1,253,950
2025-02-20	50.990	51.970	50.950	51.640	51.640	1,421,322
2025-02-19	51.200	51.690	50.810	51.000	51.000	1,631,920
2025-02-18	51.270	52.300	51.060	51.200	51.200	1,848,301
2025-02-17	52.570	52.630	50.410	51.310	51.310	2,541,976
2025-02-14	52.280	53.100	52.100	52.770	52.770	1,461,314
2025-02-13	52.030	53.080	51.880	52.520	52.520	2,231,461
2025-02-12	52.660	52.680	51.660	52.090	52.090	2,680,999
2025-02-11	51.050	54.480	51.050	53.190	53.190	5,363,334
2025-02-10	51.360	51.500	50.600	50.990	50.990	1,548,322
2025-02-07	50.590	51.450	50.480	51.170	51.170	1,771,945
2025-02-06	51.010	51.380	50.380	50.510	50.510	1,932,207
2025-02-05	52.270	52.440	50.690	50.880	50.880	2,032,312
2025-01-27	51.360	52.170	51.230	51.640	51.640	1,069,474
2025-01-24	51.410	51.850	50.940	51.580	51.580	1,164,800
2025-01-23	51.800	52.860	51.400	51.750	51.750	1,688,428
2025-01-22	50.160	52.520	49.960	51.960	51.960	3,104,866

← NewerPage 7 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.