Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.900	15.060	14.750	14.910	14.781	3,568,430
2023-02-02	14.990	15.070	14.800	14.920	14.791	3,472,535
2023-02-01	14.670	15.020	14.550	15.000	14.870	5,477,880
2023-01-31	14.800	15.070	14.750	14.920	14.791	2,855,000
2023-01-30	14.790	14.910	14.710	14.860	14.732	3,178,808
2023-01-20	14.650	14.730	14.520	14.690	14.563	2,244,200
2023-01-19	14.550	14.690	14.340	14.690	14.563	3,072,930
2023-01-18	14.800	14.800	14.520	14.580	14.454	3,233,650
2023-01-17	15.130	15.130	14.700	14.720	14.593	4,101,660
2023-01-16	14.970	15.240	14.850	15.150	15.019	4,880,487
2023-01-13	14.680	15.070	14.640	14.970	14.841	4,449,704
2023-01-12	14.590	14.760	14.500	14.660	14.533	3,657,534
2023-01-11	15.000	15.180	14.650	14.670	14.543	4,764,198
2023-01-10	14.950	15.290	14.910	14.970	14.841	4,358,058
2023-01-09	14.980	15.090	14.800	15.060	14.930	4,822,288
2023-01-06	15.390	15.450	14.760	14.880	14.752	9,995,576
2023-01-05	15.350	15.740	15.050	15.550	15.416	9,958,540
2023-01-04	15.330	15.740	15.090	15.400	15.267	8,898,205
2023-01-03	15.560	16.280	15.310	15.500	15.366	15,201,147
2022-12-30	15.080	15.750	14.850	15.690	15.555	13,484,631
2022-12-29	15.090	15.380	14.800	15.080	14.950	10,204,385
2022-12-28	14.800	15.480	14.630	15.390	15.257	15,166,941
2022-12-27	14.450	15.100	14.300	14.930	14.801	12,130,170
2022-12-26	14.540	14.770	14.340	14.480	14.355	6,004,390
2022-12-23	14.800	14.860	14.310	14.420	14.295	7,090,200
2022-12-22	14.360	15.550	14.360	14.880	14.752	9,178,168
2022-12-21	14.380	14.660	14.280	14.340	14.216	2,375,410
2022-12-20	14.490	14.640	14.270	14.290	14.167	3,004,937
2022-12-19	14.740	15.080	14.490	14.580	14.454	3,968,130
2022-12-16	14.540	14.880	14.280	14.720	14.593	5,062,450
2022-12-15	14.500	14.940	14.400	14.470	14.345	6,360,629
2022-12-14	13.760	14.600	13.660	14.500	14.375	7,076,335
2022-12-13	13.670	13.870	13.440	13.800	13.681	2,295,430
2022-12-12	13.640	13.980	13.640	13.680	13.562	2,435,200
2022-12-09	13.960	13.980	13.610	13.690	13.572	2,794,790
2022-12-08	14.290	14.330	13.930	13.950	13.830	3,067,930
2022-12-07	14.330	14.400	14.030	14.240	14.117	3,524,400
2022-12-06	14.430	14.880	14.320	14.350	14.226	3,936,360
2022-12-05	14.600	14.600	14.400	14.510	14.385	2,040,600
2022-12-02	14.200	14.500	14.200	14.460	14.335	1,919,560
2022-12-01	14.290	14.500	14.210	14.250	14.127	2,051,900
2022-11-30	14.450	14.480	14.140	14.250	14.127	1,355,894
2022-11-29	14.050	14.350	13.910	14.330	14.206	1,683,770
2022-11-28	14.090	14.260	13.910	14.000	13.879	1,182,840
2022-11-25	14.350	14.460	14.100	14.100	13.978	901,010
2022-11-24	14.260	14.470	14.220	14.360	14.236	1,146,200
2022-11-23	14.360	14.400	13.980	14.270	14.147	2,102,400
2022-11-22	14.490	14.830	14.260	14.370	14.246	2,527,377
2022-11-21	14.390	14.520	14.260	14.520	14.395	1,422,447
2022-11-18	14.520	14.640	14.370	14.390	14.266	1,260,872
2022-11-17	14.360	14.510	14.220	14.500	14.375	1,400,527
2022-11-16	14.420	14.480	14.350	14.390	14.266	1,574,880
2022-11-15	14.280	14.530	14.250	14.420	14.295	1,868,680
2022-11-14	14.390	14.530	14.280	14.360	14.236	1,543,460
2022-11-11	14.600	14.740	14.340	14.350	14.226	1,883,960
2022-11-10	14.350	14.610	14.340	14.470	14.345	1,692,827
2022-11-09	14.520	14.580	14.350	14.360	14.236	1,234,740
2022-11-08	14.580	14.600	14.280	14.570	14.444	2,032,150
2022-11-07	14.280	14.650	14.210	14.590	14.464	2,924,070
2022-11-04	14.190	14.340	14.190	14.220	14.097	1,928,613

← NewerPage 16 of 21 · 1,213 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.