Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.800	23.450	22.510	22.550	22.550	3,975,100
2025-10-21	23.780	23.790	22.720	22.970	22.970	6,150,510
2025-10-20	24.000	24.140	23.500	23.600	23.600	3,028,430
2025-10-17	25.050	25.140	23.530	23.530	23.530	4,637,360
2025-10-16	25.380	26.250	24.710	25.000	25.000	6,831,700
2025-10-15	24.660	26.300	23.800	25.820	25.820	11,474,450
2025-10-14	23.690	24.980	23.690	24.650	24.650	9,024,530
2025-10-13	23.270	24.170	23.020	23.690	23.690	4,268,300
2025-10-10	23.040	24.230	22.990	23.800	23.800	7,356,030
2025-10-09	23.540	23.740	22.800	23.040	23.040	5,283,700
2025-09-30	23.540	24.000	23.540	23.740	23.740	2,765,048
2025-09-29	24.000	24.050	23.440	23.700	23.700	3,134,984
2025-09-26	24.700	24.910	24.000	24.100	24.100	3,547,800
2025-09-25	24.580	25.500	24.300	24.840	24.840	4,744,599
2025-09-24	24.390	25.180	24.140	24.800	24.800	5,145,719
2025-09-23	24.750	24.750	23.900	24.300	24.300	4,050,560
2025-09-22	25.150	25.230	24.420	24.670	24.670	4,972,290
2025-09-19	25.320	25.790	24.940	25.070	25.070	5,768,710
2025-09-18	27.350	27.370	25.630	25.750	25.750	10,046,600
2025-09-17	27.800	28.450	27.170	27.610	27.610	5,117,570
2025-09-16	28.800	28.850	27.800	28.130	28.130	5,649,950
2025-09-15	27.980	28.750	27.580	28.580	28.580	7,125,200
2025-09-12	27.990	28.750	27.500	27.990	27.990	6,450,430
2025-09-11	27.840	28.200	26.570	28.200	28.200	8,399,053
2025-09-10	28.000	28.840	27.460	28.350	28.350	7,061,901
2025-09-09	28.800	29.910	27.630	27.880	27.880	10,041,962
2025-09-08	28.900	31.150	28.070	29.320	29.320	11,592,603
2025-09-05	30.000	30.570	28.070	29.730	29.730	17,596,099
2025-09-04	28.050	31.190	27.500	31.190	31.190	21,001,250
2025-09-03	27.540	30.100	27.540	28.350	28.350	17,176,260
2025-09-02	26.970	28.650	26.620	27.670	27.670	23,575,613
2025-09-01	24.720	26.970	24.720	26.970	26.970	11,402,320
2025-08-29	24.800	25.510	24.380	24.520	24.520	14,449,720
2025-08-28	23.810	26.180	23.810	25.140	25.140	16,766,483
2025-08-27	25.010	25.930	23.780	23.800	23.800	10,483,062
2025-08-26	24.800	25.860	24.580	25.250	25.250	8,334,550
2025-08-25	24.450	25.160	24.010	24.950	24.950	8,679,008
2025-08-22	24.510	25.000	24.140	24.550	24.550	9,313,581
2025-08-21	23.410	25.930	23.270	24.960	24.960	13,966,119
2025-08-20	23.120	24.540	23.120	23.580	23.580	8,529,770
2025-08-19	23.370	23.660	23.050	23.410	23.410	5,174,140
2025-08-18	23.150	23.650	22.880	23.430	23.430	6,173,610
2025-08-15	23.000	23.560	22.530	23.290	23.290	5,613,900
2025-08-14	24.700	24.800	22.790	23.300	23.300	11,200,115
2025-08-13	25.440	25.990	24.630	24.930	24.930	7,170,850
2025-08-12	24.620	25.890	24.340	25.120	25.120	11,551,390
2025-08-11	24.600	25.080	24.200	24.390	24.390	9,622,000
2025-08-08	24.460	25.200	23.510	24.720	24.720	15,698,210
2025-08-07	22.180	24.460	22.020	24.460	24.460	8,299,260
2025-08-06	22.800	23.010	21.870	22.240	22.240	5,259,400
2025-08-05	22.100	22.800	21.800	22.660	22.660	6,443,020
2025-08-04	22.210	22.210	21.290	22.000	22.000	5,146,495
2025-08-01	22.200	22.560	21.900	22.220	22.220	3,670,895
2025-07-31	22.930	23.120	22.000	22.100	22.100	6,555,551
2025-07-30	22.600	23.690	22.560	23.040	23.040	7,547,300
2025-07-29	23.500	23.500	22.790	22.950	22.950	6,837,801
2025-07-28	23.170	23.990	22.800	23.640	23.640	12,644,441
2025-07-25	22.430	24.380	22.400	23.770	23.770	25,364,877
2025-07-24	20.960	22.610	20.860	22.610	22.610	17,459,619
2025-07-23	19.820	20.730	19.820	20.550	20.550	9,580,682

← NewerPage 5 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.