Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.560	16.900	16.440	16.660	16.660	3,290,336
2026-04-20	16.410	16.610	16.120	16.580	16.580	2,652,700
2026-04-17	16.350	16.410	16.060	16.330	16.330	2,531,100
2026-04-16	16.110	16.480	15.980	16.360	16.360	2,964,660
2026-04-15	16.140	16.280	15.980	16.120	16.120	2,576,600
2026-04-14	16.020	16.140	15.800	16.120	16.120	2,116,360
2026-04-13	16.200	16.200	15.800	15.950	15.950	2,020,900
2026-04-10	15.900	16.230	15.870	16.020	16.020	2,692,930
2026-04-09	16.270	16.270	15.740	15.850	15.850	3,081,279
2026-04-08	16.000	16.330	15.900	16.320	16.320	2,766,700
2026-04-07	15.570	15.830	15.380	15.740	15.740	2,065,200
2026-04-03	15.960	16.180	15.500	15.570	15.570	2,396,200
2026-04-02	16.210	16.390	16.010	16.090	16.090	2,610,330
2026-04-01	16.300	16.350	15.800	16.250	16.250	3,578,630
2026-03-31	15.780	16.200	15.770	15.840	15.840	3,134,530
2026-03-30	15.800	16.030	15.680	15.880	15.880	2,620,594
2026-03-27	15.710	16.000	15.520	15.870	15.870	3,576,600
2026-03-26	15.670	15.930	15.430	15.490	15.490	2,630,380
2026-03-25	15.820	15.820	15.500	15.670	15.670	2,827,320
2026-03-24	15.160	15.620	14.960	15.590	15.590	5,110,700
2026-03-23	15.640	15.750	14.760	14.860	14.860	6,094,195
2026-03-20	16.500	16.660	16.010	16.010	16.010	3,033,350
2026-03-19	16.800	16.890	16.410	16.460	16.460	3,062,300
2026-03-18	16.900	16.980	16.720	16.970	16.970	2,223,200
2026-03-17	17.300	17.380	16.930	16.950	16.950	2,564,700
2026-03-16	17.060	17.360	17.050	17.330	17.330	2,709,790
2026-03-13	17.100	17.330	17.010	17.040	17.040	2,842,180
2026-03-12	17.580	17.660	17.230	17.270	17.270	2,549,440
2026-03-11	18.000	18.000	17.560	17.660	17.660	2,380,640
2026-03-10	17.670	18.040	17.670	17.940	17.940	3,453,699
2026-03-09	17.850	17.880	17.300	17.550	17.550	2,950,300
2026-03-06	17.660	17.980	17.630	17.930	17.930	2,280,400
2026-03-05	18.000	18.180	17.600	17.760	17.760	3,308,500
2026-03-04	17.630	17.830	17.330	17.570	17.570	3,847,637
2026-03-03	18.360	18.600	17.720	17.790	17.790	4,345,060
2026-03-02	19.080	19.220	18.340	18.420	18.420	6,322,110
2026-02-27	19.820	19.840	19.510	19.580	19.580	2,461,110
2026-02-26	20.250	20.250	19.730	19.820	19.820	3,552,200
2026-02-25	19.970	20.390	19.770	20.240	20.240	4,898,300
2026-02-24	19.680	19.830	19.560	19.810	19.810	2,625,050
2026-02-13	20.260	20.260	19.680	19.690	19.690	2,460,400
2026-02-12	20.240	20.250	19.930	20.030	20.030	2,545,940
2026-02-11	20.470	20.510	20.240	20.270	20.270	2,420,970
2026-02-10	21.050	21.050	20.390	20.570	20.570	3,415,960
2026-02-09	20.690	20.980	20.520	20.850	20.850	5,340,500
2026-02-06	21.340	21.340	20.550	20.620	20.620	10,336,230
2026-02-05	19.380	21.330	19.290	21.330	21.330	6,251,470
2026-02-04	19.470	19.530	19.180	19.390	19.390	2,287,010
2026-02-03	18.930	19.600	18.800	19.490	19.490	4,339,910
2026-02-02	19.130	19.620	18.820	18.930	18.930	4,409,550
2026-01-30	20.540	20.540	19.050	19.210	19.210	8,925,680
2026-01-29	20.000	21.090	19.740	20.520	20.520	6,698,620
2026-01-28	21.960	22.190	20.770	20.820	20.820	6,872,980
2026-01-27	22.570	22.570	21.530	21.920	21.920	4,150,920
2026-01-26	23.640	23.660	22.200	22.510	22.510	6,370,090
2026-01-23	23.100	24.500	22.970	23.640	23.640	8,365,850
2026-01-22	22.900	23.080	22.510	22.890	22.890	3,100,510
2026-01-21	22.330	23.400	21.930	22.890	22.890	5,702,160
2026-01-20	22.680	23.150	22.260	22.420	22.420	5,111,000
2026-01-19	23.240	23.510	22.520	22.580	22.580	7,063,340

← NewerPage 3 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.