Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.820	20.730	19.820	20.550	20.550	9,580,682
2025-07-22	20.100	20.320	19.900	20.010	20.010	3,124,000
2025-07-21	20.000	20.250	19.890	20.210	20.210	4,237,259
2025-07-18	19.710	20.080	19.700	19.940	19.940	3,612,695
2025-07-17	19.990	20.200	19.750	19.930	19.930	3,863,500
2025-07-16	19.610	19.950	19.560	19.850	19.850	4,005,060
2025-07-15	20.280	20.390	19.220	19.620	19.620	8,744,110
2025-07-14	20.400	20.650	20.370	20.490	20.490	3,200,632
2025-07-11	20.520	20.710	20.400	20.540	20.540	3,287,800
2025-07-10	20.860	20.940	20.500	20.630	20.630	3,786,020
2025-07-09	20.660	21.080	20.600	21.010	21.010	5,534,735
2025-07-08	20.890	21.280	20.600	20.840	20.840	5,058,160
2025-07-07	21.020	21.100	20.720	20.850	20.850	4,897,000
2025-07-04	22.200	22.200	20.890	21.000	21.000	9,117,400
2025-07-03	22.380	22.740	22.200	22.250	22.250	4,300,750
2025-07-02	23.000	23.580	22.370	22.520	22.520	6,964,400
2025-07-01	22.310	23.840	22.260	23.590	23.590	12,257,430
2025-06-30	22.220	22.560	22.100	22.420	22.420	4,969,400
2025-06-27	22.010	23.090	21.880	22.470	22.470	9,228,880
2025-06-26	21.890	22.350	21.380	22.150	22.150	8,185,130
2025-06-25	22.450	23.110	21.870	22.050	22.050	8,358,900
2025-06-24	22.620	22.830	22.250	22.440	22.440	4,636,200
2025-06-23	22.680	22.800	22.200	22.460	22.460	5,647,460
2025-06-20	22.980	23.220	22.350	22.480	22.480	7,807,580
2025-06-19	23.840	24.240	22.890	23.050	23.050	8,976,030
2025-06-18	24.500	25.380	23.760	23.940	23.940	12,643,800
2025-06-17	24.000	26.400	23.800	25.440	25.440	18,491,140
2025-06-16	23.710	24.900	23.500	24.000	24.000	11,907,200
2025-06-13	24.900	24.920	23.520	23.880	23.880	17,912,810
2025-06-12	23.150	25.560	23.100	25.560	25.560	20,501,808
2025-06-11	23.000	23.600	22.850	23.240	23.240	10,747,930
2025-06-10	23.090	23.590	22.800	23.200	23.200	13,121,090
2025-06-09	22.900	23.420	22.550	23.040	23.040	9,752,200
2025-06-06	23.460	23.850	22.520	22.930	22.930	15,199,770
2025-06-05	26.400	26.760	23.670	23.780	23.780	22,551,630
2025-06-04	25.280	26.550	24.950	26.300	26.300	19,746,401
2025-06-03	25.050	25.600	24.650	25.190	25.190	12,297,010
2025-05-30	25.690	25.710	24.820	24.940	24.940	8,895,120
2025-05-29	26.540	26.550	24.970	25.220	25.220	15,841,317
2025-05-28	27.950	28.000	25.690	26.570	26.570	16,789,727
2025-05-27	27.740	28.480	26.910	28.150	28.150	14,019,707
2025-05-26	27.800	28.130	26.620	28.040	28.040	18,636,891
2025-05-23	28.570	28.610	27.400	27.580	27.580	20,669,451
2025-05-22	28.280	31.000	28.280	29.050	29.050	21,852,000
2025-05-21	28.200	29.950	25.540	28.260	28.260	23,825,982
2025-05-20	26.020	27.370	25.410	27.370	27.370	19,839,739
2025-05-19	22.100	24.880	21.610	24.880	24.880	22,674,320
2025-05-16	23.000	23.620	21.880	22.620	22.620	22,264,849
2025-05-15	19.860	21.970	19.750	21.970	21.970	15,930,330
2025-05-14	19.370	20.600	18.980	19.970	19.970	23,913,040
2025-05-13	17.720	19.370	17.430	19.370	19.370	17,245,650
2025-05-12	17.900	18.230	17.490	17.610	17.610	12,204,610
2025-05-09	17.870	18.530	17.480	17.980	17.980	10,027,340
2025-05-08	19.110	19.250	17.770	17.990	17.990	12,687,969
2025-05-07	19.360	19.530	18.910	19.300	19.300	9,401,012
2025-05-06	19.480	20.220	18.530	19.170	19.170	13,850,460
2025-04-30	18.900	19.870	18.580	19.490	19.490	13,222,930
2025-04-29	17.880	18.750	17.020	18.400	18.400	10,295,130
2025-04-28	18.320	18.320	17.800	17.890	17.890	5,442,210
2025-04-25	18.250	18.950	18.250	18.650	18.650	9,069,048

← NewerPage 6 of 21 · 1,212 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.