Lao Feng Xiang Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.950	33.070	32.420	32.660	32.660	1,114,200
2026-10-19	32.370	33.060	32.300	32.960	32.960	1,238,659
2026-10-16	32.290	32.460	32.050	32.410	32.410	1,111,139
2026-10-15	32.000	32.450	31.710	31.890	31.890	1,374,500
2026-10-14	32.000	32.300	31.830	32.190	32.190	995,664
2026-10-13	32.200	32.360	31.880	32.050	31.850	1,110,991
2026-10-12	32.190	32.480	32.150	32.270	32.069	1,345,219
2026-10-09	31.650	32.180	31.480	32.140	31.939	1,917,720
2026-10-08	31.330	31.560	31.100	31.370	31.174	796,520
2026-09-30	30.790	31.370	30.790	31.370	31.370	776,334
2026-09-29	31.010	31.180	30.750	30.790	30.790	990,900
2026-09-28	31.380	31.450	31.000	31.220	31.220	958,100
2026-09-24	31.910	32.060	31.350	31.370	31.370	1,157,800
2026-09-23	31.750	31.990	31.600	31.950	31.950	1,088,065
2026-09-22	31.620	31.880	31.500	31.740	31.740	1,015,600
2026-09-21	31.700	31.710	31.410	31.600	31.600	1,043,108
2026-09-18	31.380	31.780	31.380	31.450	31.450	1,118,979
2026-09-17	31.640	31.880	31.340	31.350	31.350	1,356,524
2026-09-16	32.060	32.130	31.520	31.840	31.840	2,030,652
2026-09-15	32.550	32.690	32.040	32.040	32.040	1,317,401
2026-09-14	32.130	33.140	32.090	32.560	32.560	2,578,975
2026-09-11	33.830	34.140	32.080	32.130	32.130	6,231,566
2026-09-10	35.050	35.440	33.890	34.030	34.030	3,914,731
2026-09-09	34.710	35.280	34.640	35.000	35.000	3,035,886
2026-09-08	33.850	35.120	33.850	34.710	34.710	2,257,650
2026-09-07	33.800	34.130	33.410	34.000	34.000	1,458,100
2026-09-04	33.330	33.940	33.260	33.800	33.800	1,632,425
2026-09-03	33.320	33.580	33.140	33.170	33.170	1,008,968
2026-09-02	33.230	33.330	32.860	33.310	33.310	1,302,000
2026-09-01	33.390	33.710	32.900	33.330	33.330	1,590,800
2026-08-31	33.560	33.560	32.770	33.060	33.060	2,160,900
2026-08-28	32.600	34.060	32.560	33.850	33.850	3,803,658
2026-08-27	32.310	33.190	32.250	32.950	32.950	5,716,835
2026-08-26	35.120	35.440	34.710	34.810	34.810	2,543,401
2026-08-25	35.640	36.180	35.300	35.550	35.550	2,018,200
2026-08-24	35.180	36.250	35.020	35.640	35.640	3,692,516
2026-08-21	35.140	35.270	34.680	35.050	35.050	1,394,500
2026-08-20	34.910	36.000	34.910	34.960	34.960	2,620,400
2026-08-19	34.490	35.050	34.260	34.760	34.760	2,098,670
2026-08-18	34.110	34.530	33.680	34.490	34.490	2,069,063
2026-08-17	33.970	34.210	33.570	34.160	34.160	1,635,830
2026-08-14	34.230	34.380	33.820	33.830	33.830	1,662,400
2026-08-13	34.830	34.960	34.250	34.320	34.320	1,936,590
2026-08-12	35.480	35.480	34.520	34.850	34.850	2,297,500
2026-08-11	36.330	36.900	35.130	35.180	35.180	3,531,334
2026-08-10	34.970	36.400	34.800	36.220	36.220	4,573,573
2026-08-07	35.000	35.060	34.000	34.870	34.870	2,436,539
2026-08-06	35.800	35.940	34.670	35.000	35.000	3,118,609
2026-08-05	34.880	35.280	34.470	34.960	34.960	2,310,300
2026-08-04	35.980	35.980	34.800	34.810	34.810	2,647,350
2026-08-03	36.050	36.240	35.720	35.930	35.930	1,830,702
2026-07-31	36.390	36.770	35.850	36.050	36.050	4,009,917
2026-07-30	35.550	36.890	35.550	36.710	36.710	3,297,218
2026-07-29	34.900	35.650	34.840	35.540	35.540	2,198,568
2026-07-28	34.200	34.860	33.800	34.830	34.830	2,033,054
2026-07-27	33.950	34.480	33.770	34.190	34.190	1,570,803
2026-07-24	34.540	34.810	33.840	33.850	33.850	1,283,200
2026-07-23	34.280	34.950	34.250	34.630	34.630	1,595,182
2026-07-22	35.090	35.090	34.150	34.750	34.750	3,394,895
2026-07-21	35.650	36.480	35.000	35.010	35.010	3,603,771

Page 1 of 21 · 1,216 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.