Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.600	9.830	9.560	9.720	9.720	1,277,670
2024-07-24	9.790	9.830	9.560	9.650	9.650	1,544,900
2024-07-23	10.070	10.090	9.800	9.800	9.800	1,357,600
2024-07-22	10.100	10.120	9.950	10.040	10.040	1,055,030
2024-07-19	9.920	10.130	9.850	10.020	10.020	1,627,430
2024-07-18	9.900	10.010	9.800	9.970	9.970	1,081,100
2024-07-17	10.060	10.090	9.850	9.970	9.970	1,684,160
2024-07-16	10.150	10.180	10.000	10.040	10.040	1,401,820
2024-07-15	10.370	10.420	10.100	10.150	10.150	1,269,500
2024-07-12	10.440	10.560	10.350	10.370	10.370	1,324,110
2024-07-11	10.250	10.440	10.160	10.430	10.430	1,627,000
2024-07-10	10.200	10.270	10.050	10.060	10.060	1,321,520
2024-07-09	10.100	10.220	9.950	10.220	10.220	1,958,350
2024-07-08	10.370	10.450	10.020	10.060	10.060	1,792,600
2024-07-05	10.180	10.180	10.180	10.180	10.180	0
2024-07-04	10.530	10.530	10.170	10.180	10.180	2,062,100
2024-07-03	10.630	10.690	10.520	10.540	10.540	1,227,041
2024-07-02	10.550	10.720	10.510	10.610	10.610	1,578,350
2024-07-01	10.510	10.600	10.360	10.540	10.540	1,754,580
2024-06-28	10.600	10.740	10.430	10.510	10.510	1,757,535
2024-06-27	10.800	10.900	10.600	10.600	10.600	1,351,300
2024-06-26	10.470	10.850	10.420	10.840	10.840	1,865,860
2024-06-25	10.450	10.620	10.370	10.480	10.480	1,812,730
2024-06-24	10.680	10.790	10.340	10.390	10.390	2,451,791
2024-06-21	10.860	10.930	10.680	10.820	10.820	1,772,600
2024-06-20	10.900	11.140	10.760	10.820	10.820	1,610,600
2024-06-19	11.120	11.260	11.000	11.050	11.050	1,753,600
2024-06-18	11.040	11.180	10.840	11.120	11.120	1,321,240
2024-06-17	11.050	11.140	10.940	10.960	10.960	1,510,340
2024-06-14	11.490	11.490	11.110	11.280	11.280	1,752,750
2024-06-13	11.510	11.570	11.300	11.340	11.340	1,409,423
2024-06-12	11.350	11.570	11.280	11.510	11.510	1,725,204
2024-06-11	11.170	11.450	10.980	11.340	11.340	2,409,693
2024-06-07	10.900	11.280	10.900	11.230	11.230	3,253,387
2024-06-06	11.440	11.570	10.740	10.830	10.830	3,167,400
2024-06-05	11.870	11.870	11.410	11.440	11.440	2,301,850
2024-06-04	12.000	12.020	11.690	11.840	11.840	2,133,723
2024-06-03	12.440	12.480	11.900	12.010	12.010	1,870,559
2024-05-31	12.240	12.380	12.180	12.350	12.350	1,127,100
2024-05-30	12.320	12.440	12.180	12.200	12.200	1,171,000
2024-05-29	12.310	12.490	12.230	12.290	12.290	1,101,700
2024-05-28	12.410	12.560	12.290	12.310	12.310	1,290,410
2024-05-27	12.380	12.540	12.200	12.500	12.500	1,748,900
2024-05-24	12.460	12.560	12.280	12.350	12.350	1,638,630
2024-05-23	12.580	12.670	12.320	12.380	12.380	3,502,335
2024-05-22	13.080	13.500	12.800	12.820	12.820	3,690,100
2024-05-21	12.960	12.960	12.700	12.790	12.790	1,667,830
2024-05-20	12.790	12.990	12.790	12.880	12.880	1,670,500
2024-05-17	12.820	12.960	12.690	12.820	12.820	1,450,000
2024-05-16	12.750	12.920	12.700	12.810	12.810	1,596,520
2024-05-15	12.740	12.930	12.690	12.710	12.710	1,444,699
2024-05-14	12.720	12.970	12.710	12.840	12.840	1,774,074
2024-05-13	12.810	12.970	12.680	12.710	12.710	2,395,590
2024-05-10	13.270	13.290	12.870	12.900	12.900	2,596,794
2024-05-09	12.930	13.340	12.910	13.280	13.280	3,075,394
2024-05-08	13.180	13.180	12.790	12.930	12.930	3,009,311
2024-05-07	12.900	13.120	12.780	13.090	13.090	3,291,730
2024-05-06	12.540	12.890	12.500	12.830	12.830	3,505,640
2024-04-30	12.310	12.540	12.250	12.350	12.350	1,921,400
2024-04-29	12.020	12.460	11.900	12.450	12.450	2,355,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.1300 CNY
2021-07-16	0.0900 CNY
2020-06-11	0.1300 CNY
2019-06-19	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.