Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.510	18.850	17.410	18.500	18.500	12,863,910
2025-04-23	18.680	18.690	17.200	17.500	17.500	15,180,222
2025-04-22	18.810	19.200	18.410	18.560	18.560	16,301,490
2025-04-21	17.610	19.070	16.990	19.070	19.070	13,218,150
2025-04-18	18.570	18.970	17.300	17.340	17.340	16,939,070
2025-04-17	19.510	20.380	19.190	19.200	19.200	11,917,651
2025-04-16	18.910	19.810	18.660	19.700	19.700	15,087,493
2025-04-15	18.230	20.110	17.800	19.990	19.990	26,026,610
2025-04-14	17.600	18.450	17.430	18.280	18.280	16,623,950
2025-04-11	17.600	18.190	17.220	17.270	17.270	16,235,032
2025-04-10	16.690	18.200	16.300	17.590	17.590	21,989,610
2025-04-09	16.030	16.990	14.990	16.590	16.590	17,905,520
2025-04-08	16.460	17.040	16.150	16.660	16.660	20,519,670
2025-04-07	16.800	17.950	15.980	15.980	15.980	18,145,880
2025-04-03	16.580	18.490	16.580	17.750	17.750	30,404,760
2025-04-02	14.800	16.810	14.800	16.810	16.810	18,474,404
2025-04-01	14.400	15.730	14.360	15.280	15.280	12,287,680
2025-03-31	13.940	14.600	13.940	14.300	14.300	3,699,760
2025-03-28	14.290	14.350	13.990	14.130	14.130	2,818,800
2025-03-27	13.800	14.400	13.800	14.290	14.290	3,135,400
2025-03-26	14.040	14.160	13.980	14.070	14.070	2,059,500
2025-03-25	14.120	14.270	13.830	14.050	14.050	3,141,430
2025-03-24	14.190	14.350	13.810	14.260	14.260	4,095,850
2025-03-21	14.900	14.900	14.170	14.230	14.230	5,043,520
2025-03-20	14.860	15.090	14.740	14.840	14.840	3,639,619
2025-03-19	14.920	15.000	14.700	14.840	14.840	3,542,634
2025-03-18	14.800	15.170	14.590	14.920	14.920	5,944,267
2025-03-17	14.810	15.180	14.650	14.820	14.820	7,758,152
2025-03-14	14.450	15.090	14.030	14.700	14.700	9,045,140
2025-03-13	14.330	14.700	14.100	14.420	14.420	6,421,389
2025-03-12	14.050	14.460	13.900	14.340	14.340	7,299,977
2025-03-11	13.950	14.180	13.860	14.080	14.080	4,177,054
2025-03-10	13.980	14.170	13.810	14.060	14.060	4,868,337
2025-03-07	13.770	14.240	13.760	13.820	13.820	7,083,310
2025-03-06	13.830	14.000	13.670	13.850	13.850	6,818,623
2025-03-05	14.060	14.170	13.690	13.760	13.760	10,483,147
2025-03-04	14.040	14.770	13.510	14.180	14.180	21,402,162
2025-03-03	12.680	14.050	12.680	14.050	14.050	12,217,580
2025-02-28	13.010	13.680	12.740	12.770	12.770	8,544,690
2025-02-27	12.630	12.940	12.610	12.800	12.800	3,403,230
2025-02-26	12.430	12.780	12.400	12.720	12.720	3,688,490
2025-02-25	12.420	12.630	12.390	12.420	12.420	2,355,520
2025-02-24	12.410	12.650	12.320	12.580	12.580	3,917,600
2025-02-21	12.580	12.580	12.260	12.360	12.360	3,468,400
2025-02-20	12.310	12.690	12.300	12.550	12.550	6,164,820
2025-02-19	12.150	12.350	12.150	12.300	12.300	2,716,250
2025-02-18	12.530	12.600	12.190	12.230	12.230	4,344,200
2025-02-17	12.590	12.750	12.360	12.580	12.580	8,150,470
2025-02-14	12.240	13.070	12.180	12.710	12.710	7,970,270
2025-02-13	12.450	12.760	12.190	12.300	12.300	5,578,531
2025-02-12	12.760	12.910	12.340	12.550	12.550	9,490,580
2025-02-11	12.600	13.390	12.490	12.980	12.980	7,319,160
2025-02-10	12.260	12.630	12.210	12.600	12.600	3,174,530
2025-02-07	12.340	12.480	12.100	12.260	12.260	3,626,370
2025-02-06	12.220	12.330	12.090	12.290	12.290	2,024,300
2025-02-05	12.160	12.380	12.050	12.250	12.250	2,020,390
2025-01-27	12.240	12.530	12.100	12.110	12.110	2,483,600
2025-01-24	12.300	12.390	12.100	12.190	12.190	2,570,110
2025-01-23	12.550	12.650	12.290	12.310	12.310	2,563,900
2025-01-22	12.510	12.550	12.250	12.460	12.460	2,556,900

← NewerPage 7 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.