Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.250	12.720	12.170	12.550	12.550	5,482,440
2025-01-20	12.000	12.440	11.770	12.210	12.210	4,090,910
2025-01-17	12.250	12.250	11.830	11.950	11.950	2,747,720
2025-01-16	12.200	12.790	12.040	12.160	12.160	4,513,210
2025-01-15	12.400	12.400	11.970	12.100	12.100	3,677,540
2025-01-14	11.800	12.430	11.790	12.340	12.340	4,338,030
2025-01-13	11.440	11.840	11.210	11.740	11.740	2,318,600
2025-01-10	11.910	12.220	11.570	11.660	11.660	4,542,180
2025-01-09	11.810	12.170	11.750	11.920	11.920	4,858,000
2025-01-08	11.360	12.370	11.020	12.060	12.060	11,803,308
2025-01-07	11.790	11.800	11.090	11.470	11.470	7,591,833
2025-01-06	11.730	12.220	11.200	11.660	11.660	10,360,970
2025-01-03	13.590	13.650	12.230	12.230	12.230	17,809,310
2025-01-02	13.630	14.470	13.400	13.590	13.590	26,115,838
2024-12-31	12.630	13.780	12.530	13.780	13.780	25,393,610
2024-12-30	12.740	12.790	12.340	12.530	12.530	4,367,330
2024-12-27	12.970	13.160	12.780	12.860	12.860	4,452,780
2024-12-26	13.140	13.420	12.930	13.030	13.030	5,112,720
2024-12-25	13.660	13.660	12.930	13.060	13.060	11,312,020
2024-12-24	12.460	13.710	12.380	13.710	13.710	9,471,210
2024-12-23	13.240	13.350	12.350	12.460	12.460	5,649,596
2024-12-20	12.990	13.890	12.990	13.300	13.300	5,580,703
2024-12-19	12.860	12.970	12.570	12.940	12.940	3,560,530
2024-12-18	13.280	13.370	12.880	12.970	12.970	4,163,570
2024-12-17	13.640	13.980	13.240	13.290	13.290	6,076,150
2024-12-16	13.670	13.750	13.510	13.740	13.740	3,172,220
2024-12-13	13.900	14.080	13.650	13.670	13.670	4,350,100
2024-12-12	13.560	14.000	13.440	13.950	13.950	6,288,865
2024-12-11	13.510	13.850	13.490	13.570	13.570	4,147,890
2024-12-10	14.330	14.380	13.570	13.640	13.640	7,822,451
2024-12-09	13.670	14.000	13.350	13.900	13.900	7,043,286
2024-12-06	13.280	13.920	13.200	13.690	13.690	6,180,713
2024-12-05	13.620	13.700	13.240	13.440	13.440	5,340,033
2024-12-04	13.470	14.030	13.400	13.620	13.620	8,296,175
2024-12-03	14.100	14.200	13.510	13.600	13.600	11,057,164
2024-12-02	13.890	14.400	13.750	14.200	14.200	13,353,226
2024-11-29	14.220	15.150	13.450	14.490	14.490	21,978,207
2024-11-28	12.880	14.220	12.880	14.220	14.220	8,679,410
2024-11-27	13.010	13.100	12.530	12.930	12.930	3,049,599
2024-11-26	12.590	13.400	12.550	13.100	13.100	6,404,680
2024-11-25	12.170	12.720	12.110	12.600	12.600	3,374,299
2024-11-22	12.520	12.680	12.140	12.170	12.170	3,212,574
2024-11-21	12.450	12.660	12.390	12.570	12.570	2,504,821
2024-11-20	12.260	12.480	12.250	12.430	12.430	1,858,630
2024-11-19	12.190	12.330	11.960	12.290	12.290	1,706,724
2024-11-18	12.220	12.360	11.890	12.050	12.050	2,593,855
2024-11-15	12.200	12.400	12.100	12.120	12.120	2,200,716
2024-11-14	12.550	12.690	12.200	12.230	12.230	2,589,356
2024-11-13	12.660	12.850	12.360	12.560	12.560	2,691,105
2024-11-12	13.050	13.070	12.580	12.780	12.780	3,806,512
2024-11-11	12.940	13.040	12.750	12.970	12.970	4,244,051
2024-11-08	13.100	13.580	12.710	13.130	13.130	8,770,191
2024-11-07	12.500	13.030	12.340	12.950	12.950	5,274,730
2024-11-06	12.510	12.630	12.320	12.550	12.550	3,248,470
2024-11-05	12.070	12.640	12.010	12.500	12.500	4,062,524
2024-11-04	12.130	12.160	11.910	12.070	12.070	2,136,566
2024-11-01	12.500	12.500	11.980	12.030	12.030	3,500,390
2024-10-31	12.100	12.800	11.920	12.460	12.460	6,634,635
2024-10-30	12.010	12.400	11.770	12.020	12.020	3,738,821
2024-10-29	12.890	12.890	12.030	12.080	12.080	4,933,550

← NewerPage 8 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.