Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.690	13.980	13.690	13.960	13.839	1,709,830
2023-04-27	13.590	13.880	13.510	13.780	13.661	1,537,940
2023-04-26	13.460	13.660	13.410	13.590	13.473	1,013,960
2023-04-25	13.650	13.680	13.230	13.460	13.344	1,788,280
2023-04-24	13.620	13.760	13.530	13.650	13.532	1,365,630
2023-04-21	13.930	14.010	13.620	13.620	13.502	1,537,651
2023-04-20	13.970	14.000	13.880	13.930	13.810	1,105,060
2023-04-19	14.080	14.170	13.980	13.980	13.859	1,176,690
2023-04-18	14.010	14.270	14.010	14.090	13.968	1,933,730
2023-04-17	13.910	14.120	13.910	14.010	13.889	1,208,700
2023-04-14	14.030	14.190	13.970	13.980	13.859	1,111,465
2023-04-13	14.150	14.150	13.950	14.030	13.909	1,012,850
2023-04-12	14.010	14.180	13.970	14.090	13.968	1,058,771
2023-04-11	13.960	14.080	13.910	14.020	13.899	1,162,140
2023-04-10	14.280	14.290	13.890	13.920	13.800	2,120,230
2023-04-07	14.200	14.300	14.140	14.250	14.127	1,526,279
2023-04-06	14.380	14.500	14.200	14.230	14.107	1,936,290
2023-04-04	14.580	14.620	14.310	14.310	14.186	1,829,400
2023-04-03	14.650	14.720	14.460	14.590	14.464	1,413,250
2023-03-31	14.380	14.600	14.330	14.580	14.454	1,745,900
2023-03-30	14.410	14.440	14.190	14.310	14.186	1,039,130
2023-03-29	14.550	14.590	14.320	14.360	14.236	1,123,030
2023-03-28	14.620	14.660	14.350	14.550	14.424	1,259,200
2023-03-27	14.770	14.800	14.500	14.590	14.464	1,716,300
2023-03-24	14.790	14.850	14.680	14.770	14.642	1,107,690
2023-03-23	14.710	14.790	14.580	14.790	14.662	1,533,030
2023-03-22	14.770	14.830	14.670	14.730	14.603	1,477,810
2023-03-21	14.360	14.720	14.330	14.690	14.563	2,019,398
2023-03-20	14.350	14.440	14.200	14.360	14.236	1,523,598
2023-03-17	14.440	14.570	14.350	14.460	14.335	1,532,149
2023-03-16	14.490	14.570	14.300	14.430	14.305	1,681,800
2023-03-15	14.330	14.520	14.290	14.460	14.335	1,720,400
2023-03-14	14.460	14.570	14.130	14.200	14.077	2,706,191
2023-03-13	14.510	14.640	14.430	14.480	14.355	1,334,936
2023-03-10	14.610	14.710	14.550	14.550	14.424	1,580,490
2023-03-09	14.800	14.820	14.600	14.770	14.642	1,840,330
2023-03-08	14.650	14.820	14.560	14.790	14.662	1,903,430
2023-03-07	15.240	15.240	14.640	14.650	14.524	3,320,900
2023-03-06	15.160	15.210	15.010	15.110	14.980	2,057,870
2023-03-03	15.250	15.370	15.030	15.150	15.019	2,347,000
2023-03-02	15.340	15.400	15.230	15.300	15.168	2,279,400
2023-03-01	15.420	15.420	15.230	15.360	15.227	2,060,830
2023-02-28	15.050	15.450	15.050	15.310	15.178	2,640,460
2023-02-27	15.210	15.250	15.050	15.050	14.920	2,489,419
2023-02-24	15.300	15.380	15.160	15.360	15.227	2,513,480
2023-02-23	15.570	15.570	15.220	15.310	15.178	4,274,220
2023-02-22	15.600	15.660	15.450	15.600	15.465	5,339,201
2023-02-21	15.580	15.580	15.310	15.510	15.376	4,786,887
2023-02-20	15.240	15.620	15.180	15.620	15.485	7,138,590
2023-02-17	15.120	15.600	15.080	15.270	15.138	6,119,140
2023-02-16	15.300	15.680	15.000	15.170	15.039	7,017,810
2023-02-15	15.380	15.490	15.200	15.330	15.198	3,060,078
2023-02-14	15.480	15.520	15.280	15.340	15.208	2,987,037
2023-02-13	15.240	15.610	15.240	15.440	15.307	5,279,970
2023-02-10	15.200	15.310	15.120	15.230	15.098	4,839,514
2023-02-09	14.500	15.350	14.460	15.160	15.029	8,122,766
2023-02-08	14.800	14.800	14.550	14.570	14.444	2,304,300
2023-02-07	14.660	14.750	14.630	14.740	14.613	2,364,991
2023-02-06	14.880	14.880	14.610	14.660	14.533	2,955,600
2023-02-03	14.900	15.060	14.750	14.910	14.781	3,568,430

← NewerPage 15 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.