Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	55.740	56.880	55.090	56.050	56.050	1,734,944
2024-10-25	56.290	57.330	55.840	56.030	56.030	1,782,917
2024-10-24	56.580	56.930	55.710	56.380	56.380	1,321,949
2024-10-23	56.060	57.060	55.950	56.530	56.530	1,859,830
2024-10-22	55.970	56.970	55.000	56.490	56.490	2,401,732
2024-10-21	56.300	56.490	54.560	55.660	55.660	2,912,101
2024-10-18	55.000	57.130	54.340	56.010	56.010	2,906,120
2024-10-17	57.170	57.380	54.870	54.980	54.980	2,676,000
2024-10-16	55.120	57.440	54.780	57.170	57.170	2,482,818
2024-10-15	56.880	57.040	55.310	55.380	55.380	2,708,862
2024-10-14	57.600	57.990	56.250	57.380	57.380	2,639,147
2024-10-11	58.890	60.190	57.220	57.480	57.480	2,898,100
2024-10-10	58.350	60.470	58.280	58.850	58.850	3,511,171
2024-10-09	61.880	62.070	57.560	58.290	58.290	3,930,507
2024-10-08	69.010	69.050	60.360	62.180	62.180	6,519,047
2024-09-30	59.420	63.660	58.580	62.860	62.860	5,101,365
2024-09-27	55.930	58.580	55.660	57.970	57.970	2,855,658
2024-09-26	53.500	56.500	52.530	55.920	55.920	5,380,587
2024-09-25	54.790	54.980	53.610	53.660	53.660	5,432,920
2024-09-24	52.320	54.550	51.220	54.350	54.350	3,031,675
2024-09-23	53.170	54.300	52.230	52.320	52.320	2,209,917
2024-09-20	52.890	53.500	52.030	53.370	53.370	1,994,991
2024-09-19	52.800	54.280	51.430	53.020	53.020	2,989,266
2024-09-18	50.610	53.440	49.930	52.900	52.900	2,809,684
2024-09-13	50.150	51.470	49.660	50.240	50.240	2,632,216
2024-09-12	49.880	50.210	49.350	49.480	49.480	763,766
2024-09-11	49.740	50.130	49.390	49.830	49.830	560,865
2024-09-10	50.510	50.560	49.200	49.740	49.740	796,395
2024-09-09	50.900	51.480	50.010	50.300	50.300	961,767
2024-09-06	52.360	52.360	51.200	51.290	51.290	860,742
2024-09-05	50.590	52.420	50.590	52.330	52.330	1,492,300
2024-09-04	50.300	51.880	50.050	50.990	50.990	1,453,000
2024-09-03	49.470	51.000	49.470	50.540	50.540	1,868,380
2024-09-02	51.340	52.250	49.470	49.470	49.470	3,900,756
2024-08-30	50.990	52.980	48.720	51.950	51.950	4,004,534
2024-08-29	48.750	49.670	48.160	49.330	49.330	1,592,758
2024-08-28	47.700	48.990	47.460	48.900	48.900	1,707,310
2024-08-27	47.700	48.230	47.280	47.650	47.650	927,300
2024-08-26	47.340	47.870	46.810	47.870	47.870	1,096,300
2024-08-23	47.110	47.850	47.030	47.260	47.260	897,411
2024-08-22	47.750	47.750	46.960	47.370	47.370	1,299,336
2024-08-21	46.960	47.880	46.900	47.640	47.640	2,061,190
2024-08-20	48.430	48.690	46.710	47.100	47.100	2,130,944
2024-08-19	48.400	49.610	48.290	48.430	48.430	1,691,703
2024-08-16	48.600	48.750	48.050	48.110	48.110	1,132,083
2024-08-15	48.830	49.250	48.180	48.840	48.840	1,465,217
2024-08-14	50.200	50.300	48.970	49.030	49.030	1,252,200
2024-08-13	50.690	50.990	49.950	50.350	50.350	825,300
2024-08-12	50.430	50.790	50.020	50.350	50.350	938,857
2024-08-09	51.580	52.380	50.680	50.710	50.710	1,067,600
2024-08-08	50.100	51.580	50.000	51.380	51.380	1,925,901
2024-08-07	49.780	50.770	48.850	50.380	50.380	2,374,997
2024-08-06	49.880	50.570	49.200	49.840	49.840	1,733,197
2024-08-05	50.950	51.460	49.700	49.750	49.750	1,942,700
2024-08-02	50.200	50.450	49.730	50.120	50.120	1,618,000
2024-08-01	52.500	52.750	50.400	50.530	50.530	2,156,400
2024-07-31	50.740	52.560	50.380	52.400	52.400	1,875,883
2024-07-30	51.440	51.670	50.500	50.780	50.780	1,390,935
2024-07-29	52.820	53.410	51.630	51.670	51.670	982,820
2024-07-26	52.120	52.920	51.920	52.650	52.650	1,162,165

← NewerPage 9 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.