Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.780	12.050	11.660	11.920	11.920	2,247,499
2024-04-25	11.710	11.930	11.700	11.820	11.820	2,038,700
2024-04-24	11.560	11.740	11.520	11.710	11.710	2,124,300
2024-04-23	11.290	11.730	11.260	11.610	11.610	2,258,500
2024-04-22	11.220	11.510	10.970	11.280	11.280	2,113,042
2024-04-19	11.290	11.470	11.180	11.270	11.270	1,979,500
2024-04-18	11.620	11.700	11.210	11.460	11.460	2,237,500
2024-04-17	10.790	11.580	10.780	11.560	11.560	3,199,100
2024-04-16	11.370	11.460	10.650	10.650	10.650	3,852,610
2024-04-15	12.290	12.450	11.270	11.510	11.510	4,391,200
2024-04-12	12.360	12.500	12.280	12.370	12.370	1,420,300
2024-04-11	12.430	12.570	12.200	12.370	12.370	2,032,730
2024-04-10	12.690	12.740	12.260	12.440	12.440	2,569,950
2024-04-09	12.200	12.690	12.190	12.690	12.690	3,263,300
2024-04-08	12.720	12.720	12.190	12.200	12.200	3,388,799
2024-04-03	12.840	12.880	12.600	12.730	12.730	2,057,400
2024-04-02	12.770	12.920	12.630	12.830	12.830	2,720,800
2024-04-01	12.590	12.780	12.590	12.750	12.750	2,775,290
2024-03-29	12.500	12.620	12.280	12.620	12.620	1,255,000
2024-03-28	12.370	12.600	12.150	12.360	12.360	3,148,720
2024-03-27	12.390	12.750	12.180	12.180	12.180	3,191,290
2024-03-26	12.260	12.580	12.120	12.500	12.500	3,375,930
2024-03-25	12.590	12.740	12.220	12.230	12.230	4,061,160
2024-03-22	13.070	13.080	12.660	12.700	12.700	4,336,390
2024-03-21	13.180	13.420	12.930	13.070	13.070	7,358,063
2024-03-20	12.610	13.820	12.570	13.460	13.460	8,715,824
2024-03-19	12.560	12.780	12.280	12.680	12.680	4,545,040
2024-03-18	12.290	13.260	12.170	12.780	12.780	7,559,400
2024-03-15	12.090	12.280	12.050	12.270	12.270	2,618,974
2024-03-14	12.260	12.430	12.000	12.140	12.140	3,741,960
2024-03-13	12.380	12.940	12.170	12.510	12.510	5,337,012
2024-03-12	12.050	12.360	11.930	12.310	12.310	3,771,230
2024-03-11	11.640	12.030	11.620	11.980	11.980	3,016,420
2024-03-08	11.440	11.690	11.440	11.650	11.650	2,256,302
2024-03-07	11.510	11.870	11.480	11.530	11.530	2,991,400
2024-03-06	11.480	11.630	11.300	11.510	11.510	2,638,150
2024-03-05	11.840	11.900	11.410	11.470	11.470	3,368,250
2024-03-04	11.640	11.960	11.570	11.910	11.910	4,372,450
2024-03-01	11.560	11.700	11.380	11.600	11.600	2,760,020
2024-02-29	11.050	11.590	11.020	11.560	11.560	4,232,010
2024-02-28	12.260	12.580	11.200	11.280	11.280	5,714,866
2024-02-27	12.000	12.260	11.800	12.260	12.260	2,777,600
2024-02-26	11.990	12.180	11.800	12.030	12.030	3,918,600
2024-02-23	11.450	11.920	11.370	11.890	11.890	3,565,810
2024-02-22	11.200	11.500	11.180	11.420	11.420	2,355,650
2024-02-21	10.980	11.550	10.850	11.200	11.200	3,620,610
2024-02-20	10.900	11.140	10.660	11.020	11.020	2,430,559
2024-02-19	10.570	11.190	10.570	10.900	10.900	5,190,000
2024-02-08	9.600	10.560	9.370	10.550	10.550	6,763,886
2024-02-07	10.220	10.220	9.470	9.600	9.600	5,898,056
2024-02-06	10.240	10.510	9.230	10.150	10.150	6,097,599
2024-02-05	11.260	11.280	10.240	10.240	10.240	5,403,724
2024-02-02	12.110	12.330	10.900	11.380	11.380	3,823,540
2024-02-01	12.110	12.320	11.720	12.110	12.110	2,749,800
2024-01-31	12.700	12.880	12.100	12.220	12.220	2,936,743
2024-01-30	13.240	13.240	12.700	12.750	12.750	2,377,730
2024-01-29	13.850	13.920	13.140	13.170	13.170	3,596,500
2024-01-26	13.700	14.020	13.620	13.860	13.860	2,658,665
2024-01-25	13.470	13.850	13.310	13.830	13.830	3,042,750
2024-01-24	13.080	13.610	12.880	13.550	13.550	3,293,085

← NewerPage 11 of 21 · 1,217 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.