Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.320	24.320	23.310	23.350	23.350	8,627,130
2026-01-15	24.020	24.560	23.630	24.270	24.270	13,733,669
2026-01-14	22.580	24.190	22.200	23.850	23.850	16,523,811
2026-01-13	21.660	23.750	21.250	22.580	22.580	12,396,170
2026-01-12	20.540	22.130	20.530	21.650	21.650	9,447,819
2026-01-09	20.420	20.700	20.280	20.520	20.520	3,320,700
2026-01-08	20.110	20.590	20.110	20.510	20.510	3,720,700
2026-01-07	20.750	20.750	20.050	20.310	20.310	3,837,449
2026-01-06	19.960	20.800	19.960	20.340	20.340	5,280,500
2026-01-05	19.360	19.990	19.290	19.960	19.960	3,753,870
2025-12-31	19.350	19.700	19.040	19.360	19.360	2,906,470
2025-12-30	19.790	19.950	19.210	19.330	19.330	3,880,900
2025-12-29	20.020	20.070	19.710	19.770	19.770	2,844,500
2025-12-26	20.290	20.290	19.970	20.060	20.060	1,883,240
2025-12-25	20.100	20.300	20.010	20.230	20.230	2,279,500
2025-12-24	20.050	20.200	19.900	20.110	20.110	1,672,530
2025-12-23	20.500	20.500	20.020	20.050	20.050	3,210,100
2025-12-22	20.580	20.690	20.300	20.490	20.490	2,661,150
2025-12-19	19.900	20.700	19.830	20.610	20.610	4,954,500
2025-12-18	20.000	20.430	19.830	19.920	19.920	3,802,120
2025-12-17	19.820	20.300	19.620	20.110	20.110	3,366,830
2025-12-16	20.130	20.670	19.920	19.980	19.980	3,579,200
2025-12-15	20.180	20.480	20.050	20.160	20.160	2,397,390
2025-12-12	20.120	20.750	19.820	20.140	20.140	3,007,600
2025-12-11	20.700	20.790	20.300	20.400	20.400	2,627,800
2025-12-10	20.480	21.160	20.260	20.700	20.700	4,515,700
2025-12-09	20.300	20.620	20.220	20.410	20.410	1,728,800
2025-12-08	20.300	20.550	20.200	20.440	20.440	1,805,260
2025-12-05	20.120	20.360	19.620	20.290	20.290	2,562,100
2025-12-04	20.420	20.710	20.060	20.120	20.120	2,077,400
2025-12-03	20.750	20.840	20.400	20.450	20.450	1,897,160
2025-12-02	20.800	20.950	20.640	20.760	20.760	1,967,950
2025-12-01	21.130	21.140	20.780	20.950	20.950	2,298,760
2025-11-28	20.690	20.980	20.450	20.950	20.950	2,711,890
2025-11-27	20.840	21.380	20.710	20.820	20.820	4,701,100
2025-11-26	20.770	20.930	20.600	20.670	20.670	2,384,100
2025-11-25	21.050	21.050	20.550	20.760	20.760	4,681,800
2025-11-24	20.830	21.210	20.020	21.010	21.010	4,922,000
2025-11-21	22.620	23.020	21.060	21.070	21.070	8,494,430
2025-11-20	24.000	24.470	23.020	23.400	23.400	10,120,660
2025-11-19	23.100	25.510	22.800	24.600	24.600	14,572,700
2025-11-18	23.000	24.500	23.000	23.620	23.620	11,351,390
2025-11-17	23.650	23.650	22.570	22.900	22.900	3,826,790
2025-11-14	22.940	23.650	22.810	22.910	22.910	3,209,590
2025-11-13	23.150	23.230	22.530	23.120	23.120	3,656,600
2025-11-12	23.080	23.570	22.900	23.110	23.110	3,712,100
2025-11-11	23.510	23.620	22.900	23.170	23.170	5,008,140
2025-11-10	22.200	23.840	22.200	23.510	23.510	9,668,850
2025-11-07	22.670	22.700	22.100	22.150	22.150	3,348,840
2025-11-06	22.910	23.020	22.530	22.600	22.600	2,745,000
2025-11-05	22.060	23.290	22.060	22.890	22.890	5,645,460
2025-11-04	23.200	23.290	22.220	22.430	22.430	5,505,500
2025-11-03	22.800	23.590	22.600	23.230	23.230	5,961,210
2025-10-31	22.210	22.950	22.150	22.740	22.740	4,930,205
2025-10-30	22.200	22.480	21.960	22.070	22.070	2,967,330
2025-10-29	22.600	22.660	22.000	22.240	22.240	4,362,360
2025-10-28	22.930	22.940	22.600	22.660	22.660	2,569,560
2025-10-27	22.770	23.150	22.580	22.940	22.940	3,321,111
2025-10-24	22.650	23.250	22.640	22.740	22.740	4,053,600
2025-10-23	22.540	23.410	22.300	22.890	22.890	4,195,050

← NewerPage 4 of 21 · 1,216 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.