Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.030	15.080	14.710	14.860	14.860	2,224,850
2023-10-27	14.300	14.840	14.300	14.810	14.810	3,546,250
2023-10-26	14.510	14.560	14.300	14.420	14.420	2,161,400
2023-10-25	14.760	14.800	14.460	14.590	14.590	2,840,900
2023-10-24	14.120	14.820	14.080	14.760	14.760	3,568,400
2023-10-23	14.600	14.660	14.070	14.130	14.130	2,903,100
2023-10-20	14.920	15.100	14.660	14.760	14.760	3,027,700
2023-10-19	14.600	15.340	14.600	15.020	15.020	5,168,800
2023-10-18	14.850	14.940	14.710	14.760	14.760	1,281,048
2023-10-17	14.810	15.110	14.810	14.920	14.920	1,891,100
2023-10-16	14.730	14.910	14.670	14.840	14.840	1,712,300
2023-10-13	15.020	15.040	14.700	14.770	14.770	2,172,230
2023-10-12	15.100	15.100	14.920	15.040	15.040	1,314,100
2023-10-11	14.890	15.100	14.840	15.030	15.030	1,932,480
2023-10-10	15.030	15.170	14.840	14.890	14.890	2,569,800
2023-10-09	15.000	15.120	14.880	15.070	15.070	2,365,060
2023-09-28	15.350	15.420	14.970	15.130	15.130	3,357,370
2023-09-27	15.230	15.470	15.140	15.230	15.230	3,517,110
2023-09-26	15.340	15.470	15.110	15.160	15.160	2,736,300
2023-09-25	15.200	15.450	15.040	15.330	15.330	4,753,901
2023-09-22	15.150	15.410	14.950	15.250	15.250	4,800,500
2023-09-21	15.630	15.720	15.020	15.180	15.180	5,982,060
2023-09-20	15.390	15.940	15.320	15.560	15.560	7,268,430
2023-09-19	16.000	16.080	15.450	15.590	15.590	12,253,070
2023-09-18	14.620	16.010	14.510	16.010	16.010	12,089,450
2023-09-15	14.410	14.580	14.400	14.550	14.550	2,053,200
2023-09-14	14.570	14.600	14.360	14.400	14.400	1,174,400
2023-09-13	14.590	14.690	14.400	14.530	14.530	1,696,200
2023-09-12	14.580	14.670	14.510	14.540	14.540	1,367,000
2023-09-11	14.430	14.620	14.220	14.620	14.620	2,373,131
2023-09-08	14.390	14.570	14.370	14.420	14.420	2,170,600
2023-09-07	15.320	15.370	14.500	14.510	14.510	5,789,180
2023-09-06	15.450	15.450	15.240	15.310	15.310	2,189,550
2023-09-05	15.470	15.470	15.220	15.370	15.370	3,535,110
2023-09-04	15.500	15.630	15.400	15.560	15.560	3,639,050
2023-09-01	15.530	15.750	15.380	15.640	15.640	4,239,760
2023-08-31	16.080	16.080	15.420	15.530	15.530	7,721,330
2023-08-30	16.720	16.770	16.120	16.150	16.150	9,682,170
2023-08-29	16.400	16.930	16.250	16.920	16.920	10,999,740
2023-08-28	16.600	17.400	16.050	16.830	16.830	15,340,360
2023-08-25	16.200	16.930	16.000	16.430	16.430	14,687,950
2023-08-24	15.300	16.100	15.180	15.920	15.920	6,649,820
2023-08-23	15.250	16.480	15.180	15.520	15.520	6,168,820
2023-08-22	15.700	15.800	15.110	15.260	15.260	3,338,490
2023-08-21	15.630	15.940	15.550	15.700	15.700	2,053,300
2023-08-18	15.750	15.960	15.680	15.700	15.700	1,980,530
2023-08-17	15.620	15.840	15.530	15.820	15.820	2,458,280
2023-08-16	15.700	16.180	15.600	15.640	15.640	3,535,100
2023-08-15	15.850	15.950	15.700	15.810	15.810	2,360,550
2023-08-14	15.390	15.910	15.190	15.900	15.900	3,818,530
2023-08-11	15.630	15.680	15.440	15.490	15.490	2,167,240
2023-08-10	15.520	15.640	15.330	15.620	15.620	1,652,150
2023-08-09	15.510	15.700	15.470	15.530	15.530	2,313,400
2023-08-08	15.460	15.550	15.360	15.510	15.510	2,325,400
2023-08-07	15.890	15.890	15.260	15.480	15.480	4,270,150
2023-08-04	16.380	16.480	15.880	15.910	15.910	5,975,630
2023-08-03	16.330	16.500	16.280	16.370	16.370	3,074,200
2023-08-02	16.480	16.540	16.210	16.420	16.420	4,293,970
2023-08-01	16.750	16.750	16.420	16.550	16.550	5,927,080
2023-07-31	16.580	16.900	16.500	16.870	16.870	8,306,870

← NewerPage 13 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.