Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	50.420	50.540	49.600	50.360	50.360	1,293,600
2025-01-20	50.390	50.800	50.180	50.300	50.300	1,468,739
2025-01-17	50.310	50.500	49.900	50.310	50.310	987,636
2025-01-16	50.840	51.240	50.220	50.500	50.500	1,413,700
2025-01-15	50.500	50.880	50.450	50.630	50.630	1,382,032
2025-01-14	49.600	50.810	49.250	50.740	50.740	2,331,933
2025-01-13	49.500	49.910	48.910	49.790	49.790	1,731,778
2025-01-10	50.500	50.930	49.360	49.480	49.480	3,152,192
2025-01-09	51.100	51.560	50.350	50.450	50.450	2,093,832
2025-01-08	51.800	52.020	50.670	51.100	51.100	3,438,361
2025-01-07	52.670	53.000	51.520	52.200	52.200	3,211,639
2025-01-06	52.080	53.590	51.370	52.490	52.490	3,589,830
2025-01-03	55.530	56.190	52.300	52.370	52.370	4,879,100
2025-01-02	54.000	57.000	53.900	55.170	55.170	5,935,071
2024-12-31	53.600	55.620	53.150	54.270	54.270	5,567,780
2024-12-30	56.270	56.500	52.500	53.860	53.860	6,275,512
2024-12-27	52.700	57.500	52.700	56.770	56.770	10,529,117
2024-12-26	52.880	54.380	51.830	52.280	52.280	2,441,242
2024-12-25	51.050	53.960	51.050	53.100	53.100	4,426,346
2024-12-24	51.500	51.510	50.060	50.860	50.860	3,839,472
2024-12-23	55.280	55.300	51.120	51.400	51.400	4,405,100
2024-12-20	53.930	55.550	53.380	55.080	55.080	2,865,700
2024-12-19	53.880	54.200	53.620	53.900	53.900	1,177,072
2024-12-18	54.390	54.880	53.930	54.200	54.200	1,068,205
2024-12-17	55.420	55.500	54.060	54.390	54.390	2,073,930
2024-12-16	56.700	57.450	54.610	55.480	55.480	2,143,900
2024-12-13	57.650	57.790	56.500	56.650	56.650	2,122,883
2024-12-12	56.490	57.860	56.360	57.830	57.830	3,060,202
2024-12-11	54.330	57.370	54.050	57.090	57.090	4,521,807
2024-12-10	53.190	54.950	52.250	54.350	54.350	5,343,137
2024-12-09	51.760	53.050	51.520	51.790	51.790	1,868,687
2024-12-06	51.350	51.930	51.030	51.660	51.660	1,506,846
2024-12-05	51.820	52.120	50.980	51.390	51.390	1,828,100
2024-12-04	51.600	52.440	51.310	52.390	52.390	1,747,217
2024-12-03	53.000	53.230	51.660	51.760	51.760	2,293,621
2024-12-02	51.690	53.340	51.610	53.000	53.000	2,721,968
2024-11-29	50.540	52.600	50.400	51.690	51.690	3,026,771
2024-11-28	50.500	50.930	50.220	50.530	50.530	1,222,126
2024-11-27	49.550	50.550	49.060	50.550	50.550	1,463,000
2024-11-26	49.920	50.550	49.600	49.730	49.730	1,260,700
2024-11-25	50.010	50.720	49.420	49.830	49.830	1,640,900
2024-11-22	51.800	51.860	49.750	49.820	49.820	2,247,400
2024-11-21	51.960	52.390	51.500	51.790	51.790	1,807,600
2024-11-20	52.500	52.710	51.600	52.080	52.080	1,967,591
2024-11-19	51.850	52.790	51.590	52.670	52.670	2,180,223
2024-11-18	51.150	52.860	51.060	52.080	52.080	2,964,107
2024-11-15	51.820	52.330	51.120	51.140	51.140	2,232,541
2024-11-14	52.600	52.900	51.610	51.810	51.810	2,720,928
2024-11-13	50.880	52.900	50.870	52.560	52.560	4,711,319
2024-11-12	50.000	51.990	49.960	50.830	50.830	4,972,434
2024-11-11	50.500	50.550	49.150	50.010	50.010	3,678,523
2024-11-08	51.440	51.870	50.500	51.010	51.010	4,114,273
2024-11-07	48.580	51.420	48.250	51.240	51.240	5,710,013
2024-11-06	48.940	49.190	48.500	48.610	48.610	3,061,710
2024-11-05	47.960	48.940	47.700	48.940	48.940	3,683,171
2024-11-04	47.880	48.170	47.300	48.070	48.070	3,677,028
2024-11-01	49.000	49.040	47.300	47.760	47.760	6,043,455
2024-10-31	50.000	50.160	48.510	49.150	49.150	6,305,782
2024-10-30	52.470	53.820	50.450	50.510	50.510	8,840,316
2024-10-29	56.400	56.700	55.760	56.060	56.060	2,002,164

← NewerPage 8 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.