Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.370	13.500	12.720	13.090	13.090	3,437,534
2024-01-22	14.490	14.490	13.300	13.300	13.300	3,392,235
2024-01-19	14.250	14.740	14.250	14.480	14.480	2,797,534
2024-01-18	14.850	14.970	13.700	14.320	14.320	5,789,900
2024-01-17	15.350	15.460	14.970	14.970	14.970	2,305,800
2024-01-16	15.610	15.750	15.110	15.410	15.410	2,673,130
2024-01-15	15.320	15.720	15.300	15.610	15.610	2,742,098
2024-01-12	15.690	15.880	15.370	15.410	15.410	3,347,950
2024-01-11	15.800	15.890	15.530	15.760	15.760	4,793,550
2024-01-10	15.840	16.210	15.480	15.920	15.920	7,583,580
2024-01-09	15.200	16.390	15.200	16.070	16.070	6,338,890
2024-01-08	15.540	15.540	15.190	15.250	15.250	1,598,200
2024-01-05	15.640	15.860	15.350	15.460	15.460	1,799,236
2024-01-04	15.830	15.830	15.540	15.710	15.710	1,734,800
2024-01-03	15.500	15.720	15.430	15.680	15.680	2,081,320
2024-01-02	15.280	15.680	15.250	15.530	15.530	1,788,030
2023-12-29	15.080	15.310	15.040	15.300	15.300	2,406,330
2023-12-28	14.850	15.250	14.840	15.080	15.080	2,271,400
2023-12-27	14.960	15.120	14.800	14.980	14.980	1,786,430
2023-12-26	15.140	15.270	14.950	14.990	14.990	1,622,660
2023-12-25	15.370	15.500	14.960	15.070	15.070	2,086,900
2023-12-22	15.740	15.830	15.360	15.460	15.460	1,743,900
2023-12-21	15.420	15.750	15.330	15.740	15.740	2,042,480
2023-12-20	15.790	15.910	15.390	15.400	15.400	1,716,050
2023-12-19	15.700	15.820	15.540	15.750	15.750	1,890,200
2023-12-18	15.930	15.970	15.650	15.710	15.710	1,481,180
2023-12-15	15.950	16.040	15.700	16.010	16.010	2,246,460
2023-12-14	15.910	16.230	15.900	16.020	16.020	1,976,400
2023-12-13	16.000	16.170	15.890	15.900	15.900	1,960,370
2023-12-12	15.980	16.090	15.910	16.020	16.020	1,625,160
2023-12-11	15.640	15.970	15.540	15.930	15.930	2,657,526
2023-12-08	16.030	16.110	15.500	15.590	15.590	3,721,056
2023-12-07	16.200	16.380	15.950	16.050	16.050	2,459,800
2023-12-06	16.330	16.470	16.150	16.230	16.230	3,258,600
2023-12-05	16.520	16.760	16.280	16.460	16.460	3,881,700
2023-12-04	16.360	16.970	16.190	16.630	16.630	5,448,600
2023-12-01	16.330	16.940	16.210	16.560	16.560	6,809,540
2023-11-30	16.200	16.340	16.100	16.320	16.320	2,350,060
2023-11-29	16.090	16.370	16.080	16.210	16.210	2,561,010
2023-11-28	15.980	16.300	15.900	16.110	16.110	2,018,973
2023-11-27	15.950	16.090	15.870	15.990	15.990	1,682,460
2023-11-24	16.010	16.040	15.840	16.030	16.030	2,428,350
2023-11-23	16.010	16.150	16.000	16.040	16.040	1,984,500
2023-11-22	16.160	16.300	16.000	16.050	16.050	2,626,040
2023-11-21	16.340	16.480	16.110	16.170	16.170	3,010,528
2023-11-20	16.030	16.240	15.830	16.240	16.240	2,946,720
2023-11-17	15.950	16.120	15.800	16.010	16.010	3,444,600
2023-11-16	15.890	16.140	15.830	15.950	15.950	4,597,060
2023-11-15	15.610	16.030	15.600	15.980	15.980	5,700,220
2023-11-14	15.690	15.940	15.500	15.600	15.600	3,646,200
2023-11-13	15.870	15.880	15.550	15.690	15.690	3,777,910
2023-11-10	15.430	16.100	15.320	15.680	15.680	7,287,233
2023-11-09	15.730	15.770	15.500	15.560	15.560	8,475,858
2023-11-08	15.300	16.830	15.210	16.050	16.050	13,500,458
2023-11-07	15.240	15.370	15.120	15.300	15.300	1,995,176
2023-11-06	15.140	15.320	15.080	15.250	15.250	2,348,150
2023-11-03	15.090	15.240	15.020	15.130	15.130	1,507,020
2023-11-02	15.200	15.260	15.050	15.080	15.080	1,716,900
2023-11-01	15.060	15.250	14.960	15.220	15.220	2,579,200
2023-10-31	14.880	15.160	14.880	15.060	15.060	3,290,570

← NewerPage 12 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.