Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.940	16.680	15.940	16.660	16.660	9,256,930
2023-07-27	16.290	16.310	15.940	15.940	15.940	4,225,500
2023-07-26	16.260	16.440	16.190	16.370	16.370	4,374,690
2023-07-25	16.180	16.260	16.060	16.260	16.260	3,985,300
2023-07-24	16.150	16.240	15.930	16.100	16.100	3,254,100
2023-07-21	16.050	16.320	15.990	16.140	16.140	4,787,270
2023-07-20	16.120	16.320	15.980	16.060	16.060	5,065,500
2023-07-19	15.870	16.050	15.780	15.940	15.940	2,668,410
2023-07-18	15.750	15.880	15.570	15.870	15.870	2,228,150
2023-07-17	15.660	15.790	15.550	15.770	15.770	2,508,760
2023-07-14	15.950	15.990	15.800	15.820	15.820	2,185,740
2023-07-13	15.890	15.950	15.730	15.950	15.950	2,601,250
2023-07-12	16.020	16.070	15.770	15.810	15.810	2,757,150
2023-07-11	16.150	16.170	15.800	16.020	16.020	3,179,860
2023-07-10	15.920	16.030	15.760	16.030	16.030	3,386,069
2023-07-07	15.920	15.920	15.410	15.810	15.810	4,078,050
2023-07-06	15.850	15.940	15.730	15.920	15.920	3,411,490
2023-07-05	16.220	16.280	15.790	15.850	15.850	4,915,890
2023-07-04	16.300	16.500	16.120	16.220	16.220	5,247,400
2023-07-03	16.050	16.370	15.890	16.340	16.340	7,047,240
2023-06-30	15.910	16.170	15.850	15.970	15.970	5,117,790
2023-06-29	15.990	16.180	15.820	15.920	15.920	5,510,960
2023-06-28	16.200	16.290	15.810	16.020	16.020	6,432,370
2023-06-27	16.060	16.850	15.710	16.410	16.410	11,905,350
2023-06-26	15.650	16.000	15.520	15.980	15.980	8,526,173
2023-06-21	16.080	16.090	15.610	15.720	15.720	6,834,143
2023-06-20	16.160	16.450	15.950	15.990	15.990	9,934,150
2023-06-19	16.580	16.690	16.060	16.180	16.180	11,041,650
2023-06-16	16.750	17.300	16.450	16.570	16.570	17,559,720
2023-06-15	17.880	18.720	17.000	17.390	17.390	27,955,040
2023-06-14	15.550	17.020	15.410	17.020	17.020	6,817,188
2023-06-13	15.160	15.650	15.080	15.470	15.470	2,855,600
2023-06-12	14.900	15.250	14.900	15.160	15.160	1,636,160
2023-06-09	15.280	15.280	15.040	15.050	14.920	1,561,000
2023-06-08	15.540	15.540	15.150	15.160	15.029	1,544,500
2023-06-07	15.300	15.400	15.070	15.340	15.208	1,843,290
2023-06-06	15.500	15.550	15.280	15.290	15.158	1,963,900
2023-06-05	15.360	15.550	15.310	15.460	15.327	1,852,370
2023-06-02	15.290	15.390	15.110	15.370	15.237	2,110,470
2023-06-01	14.900	15.350	14.900	15.190	15.059	1,941,457
2023-05-31	15.040	15.230	14.890	14.980	14.851	2,021,280
2023-05-30	15.040	15.150	14.900	14.980	14.851	1,439,600
2023-05-29	15.370	15.420	14.990	15.040	14.910	1,937,510
2023-05-26	15.240	15.300	15.000	15.190	15.059	1,630,740
2023-05-25	15.290	15.380	15.100	15.190	15.059	2,339,340
2023-05-24	15.240	15.430	15.180	15.300	15.168	2,094,620
2023-05-23	15.560	15.740	15.360	15.360	15.227	2,078,830
2023-05-22	15.340	15.500	15.200	15.400	15.267	2,246,400
2023-05-19	15.540	15.570	15.310	15.350	15.217	2,030,742
2023-05-18	15.650	15.670	15.300	15.540	15.406	2,741,130
2023-05-17	15.400	15.640	15.340	15.560	15.426	2,515,330
2023-05-16	15.490	15.760	15.370	15.570	15.436	4,107,930
2023-05-15	15.300	15.450	15.100	15.420	15.287	3,466,130
2023-05-12	15.330	15.420	15.230	15.260	15.128	2,211,300
2023-05-11	15.070	15.330	15.000	15.280	15.148	2,687,540
2023-05-10	14.870	15.200	14.830	15.000	14.870	2,739,600
2023-05-09	15.360	15.460	14.850	14.850	14.722	3,963,540
2023-05-08	15.300	15.500	15.050	15.190	15.059	4,151,859
2023-05-05	15.140	15.270	14.950	15.230	15.098	4,903,600
2023-05-04	14.560	15.330	14.510	15.100	14.970	11,992,625

← NewerPage 14 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.