Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.520	14.930	14.230	14.630	14.630	13,796,100
2026-07-17	14.420	15.110	14.160	14.370	14.370	13,425,910
2026-07-16	14.150	14.750	14.000	14.710	14.710	19,451,160
2026-07-15	13.330	14.370	13.220	14.150	14.150	16,636,750
2026-07-14	12.960	13.150	12.800	13.060	13.060	3,200,100
2026-07-13	13.420	13.440	12.880	12.970	12.970	3,166,900
2026-07-10	13.200	13.650	12.900	13.390	13.390	4,417,800
2026-07-09	13.330	13.640	12.960	13.200	13.200	4,578,260
2026-07-08	13.950	13.950	13.400	13.460	13.460	4,679,450
2026-07-07	13.870	14.020	13.650	13.830	13.830	5,215,120
2026-07-06	14.080	14.330	13.770	14.020	14.020	6,812,320
2026-07-03	14.180	14.480	13.940	14.060	14.060	8,183,315
2026-07-02	13.530	14.380	13.300	14.180	14.180	13,575,556
2026-07-01	12.800	13.700	12.560	13.500	13.500	9,827,320
2026-06-30	12.660	13.850	12.590	12.780	12.780	10,433,210
2026-06-29	12.400	13.080	12.040	12.750	12.750	7,633,133
2026-06-26	13.020	13.080	12.370	12.440	12.440	6,740,499
2026-06-25	13.590	13.850	12.950	13.090	13.090	9,582,336
2026-06-24	14.120	14.190	13.280	13.650	13.650	14,139,764
2026-06-23	12.950	14.250	12.870	14.250	14.250	7,462,259
2026-06-22	12.770	13.000	12.280	12.950	12.950	4,094,019
2026-06-18	12.770	13.110	12.680	12.900	12.900	2,844,600
2026-06-17	13.300	13.300	12.840	12.900	12.900	2,975,730
2026-06-16	13.300	13.550	13.070	13.300	13.300	3,484,600
2026-06-15	13.370	13.650	13.230	13.430	13.430	3,737,200
2026-06-12	12.950	13.370	12.720	13.230	13.230	4,211,906
2026-06-11	13.020	13.050	12.640	12.800	12.800	2,932,776
2026-06-10	13.130	13.340	12.840	13.020	13.020	3,159,400
2026-06-09	13.210	13.360	12.870	13.150	13.150	3,779,950
2026-06-08	13.600	13.800	12.830	13.010	13.010	5,094,800
2026-06-05	13.550	13.970	13.510	13.590	13.590	3,990,990
2026-06-04	13.920	14.090	13.480	13.550	13.550	2,998,700
2026-06-03	14.070	14.140	13.670	13.930	13.930	4,104,380
2026-06-02	14.540	14.730	14.030	14.090	14.090	4,271,900
2026-06-01	14.170	14.770	13.880	14.680	14.680	5,513,289
2026-05-29	14.120	14.640	13.800	14.170	14.170	4,870,020
2026-05-28	14.030	14.130	13.600	14.000	14.000	3,236,320
2026-05-27	14.140	14.550	13.830	14.130	14.130	4,727,906
2026-05-26	14.250	14.390	13.810	14.010	14.010	3,920,400
2026-05-25	14.560	14.640	14.200	14.320	14.320	2,803,100
2026-05-22	14.650	14.800	14.400	14.570	14.570	2,504,300
2026-05-21	15.090	15.260	14.530	14.560	14.560	2,942,200
2026-05-20	15.200	15.340	14.920	15.090	15.090	2,291,850
2026-05-19	15.280	15.510	15.140	15.350	15.350	1,951,340
2026-05-18	15.370	15.460	15.080	15.280	15.280	3,034,600
2026-05-15	15.660	15.820	15.340	15.460	15.460	2,592,460
2026-05-14	16.040	16.090	15.540	15.670	15.670	4,041,410
2026-05-13	15.690	16.050	15.630	15.860	15.860	3,367,230
2026-05-12	16.240	16.310	15.550	15.700	15.700	4,894,650
2026-05-11	16.660	16.710	16.180	16.320	16.320	4,573,810
2026-05-08	16.550	16.750	16.550	16.650	16.650	2,334,000
2026-05-07	16.560	16.850	16.550	16.620	16.620	3,437,070
2026-05-06	16.630	16.740	16.330	16.600	16.600	4,665,580
2026-04-30	16.730	16.900	16.560	16.620	16.620	3,587,400
2026-04-29	17.190	17.190	16.800	16.870	16.870	6,240,130
2026-04-28	16.850	17.730	16.850	17.200	17.200	10,130,830
2026-04-27	16.490	16.790	16.300	16.730	16.730	3,869,300
2026-04-24	16.310	16.670	16.060	16.500	16.500	3,317,889
2026-04-23	16.280	16.440	16.120	16.310	16.310	2,195,100
2026-04-22	16.620	16.640	16.200	16.300	16.300	2,968,100

← NewerPage 2 of 5 · 243 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.