Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.500	13.010	12.460	12.720	12.720	5,292,530
2024-10-25	12.280	12.740	12.210	12.450	12.450	5,961,423
2024-10-24	11.750	12.680	11.700	12.530	12.530	11,162,177
2024-10-23	12.020	12.740	11.700	11.890	11.890	17,076,581
2024-10-22	10.810	11.810	10.710	11.810	11.810	7,883,587
2024-10-21	10.600	10.810	10.570	10.740	10.740	2,606,635
2024-10-18	10.400	10.800	10.400	10.630	10.630	2,866,911
2024-10-17	10.600	10.890	10.500	10.540	10.540	2,634,053
2024-10-16	10.480	10.700	10.470	10.520	10.520	1,831,560
2024-10-15	10.600	10.850	10.600	10.600	10.600	1,969,766
2024-10-14	10.630	10.800	10.450	10.720	10.720	2,603,700
2024-10-11	10.750	10.820	10.460	10.610	10.610	2,788,221
2024-10-10	10.730	11.130	10.580	10.750	10.750	3,106,312
2024-10-09	11.630	11.630	10.740	10.740	10.740	5,715,819
2024-10-08	12.380	12.390	11.280	11.840	11.840	7,841,374
2024-09-30	10.780	11.400	10.520	11.260	11.260	7,413,859
2024-09-27	10.240	10.530	10.120	10.470	10.470	2,987,970
2024-09-26	9.750	10.160	9.700	10.140	10.140	1,848,118
2024-09-25	9.720	9.960	9.720	9.760	9.760	1,641,218
2024-09-24	9.380	9.670	9.370	9.670	9.670	1,579,777
2024-09-23	9.390	9.450	9.290	9.330	9.330	800,330
2024-09-20	9.430	9.440	9.320	9.380	9.380	830,860
2024-09-19	9.130	9.480	9.110	9.450	9.450	1,646,100
2024-09-18	9.250	9.260	8.980	9.100	9.100	1,322,400
2024-09-13	9.430	9.480	9.180	9.220	9.220	1,198,500
2024-09-12	9.570	9.640	9.420	9.440	9.440	945,300
2024-09-11	9.510	9.590	9.450	9.530	9.530	1,255,130
2024-09-10	9.370	9.550	9.350	9.540	9.540	996,594
2024-09-09	9.380	9.580	9.310	9.460	9.460	1,184,930
2024-09-06	9.650	9.660	9.420	9.420	9.420	1,201,600
2024-09-05	9.510	9.640	9.470	9.630	9.630	1,045,030
2024-09-04	9.520	9.590	9.480	9.500	9.500	1,044,010
2024-09-03	9.520	9.640	9.460	9.570	9.570	1,057,693
2024-09-02	9.700	9.830	9.440	9.520	9.520	1,588,413
2024-08-30	9.670	9.900	9.630	9.790	9.790	1,711,987
2024-08-29	9.520	9.700	9.420	9.680	9.680	1,362,290
2024-08-28	9.550	9.730	9.380	9.520	9.520	1,385,717
2024-08-27	9.630	9.700	9.480	9.550	9.550	871,400
2024-08-26	9.370	9.650	9.350	9.640	9.640	1,311,190
2024-08-23	9.560	9.630	9.380	9.400	9.400	1,689,600
2024-08-22	9.790	9.860	9.600	9.630	9.630	1,416,200
2024-08-21	9.880	9.960	9.760	9.800	9.800	1,539,900
2024-08-20	10.170	10.200	9.880	9.930	9.930	2,522,335
2024-08-19	10.160	10.310	10.100	10.220	10.220	3,632,606
2024-08-16	10.060	10.750	10.030	10.280	10.280	4,595,784
2024-08-15	10.000	10.220	9.960	10.060	10.060	1,881,000
2024-08-14	10.110	10.160	9.960	9.970	9.970	906,950
2024-08-13	10.010	10.090	9.910	10.080	10.080	1,050,192
2024-08-12	10.060	10.150	9.950	10.030	10.030	1,397,300
2024-08-09	10.250	10.300	10.070	10.070	10.070	1,323,800
2024-08-08	10.060	10.260	9.990	10.250	10.250	1,819,710
2024-08-07	10.040	10.100	9.910	10.050	10.050	1,177,392
2024-08-06	9.970	10.050	9.910	10.050	10.050	1,425,950
2024-08-05	10.000	10.150	9.860	9.870	9.870	1,411,700
2024-08-02	10.060	10.180	9.990	10.020	10.020	1,318,420
2024-08-01	10.130	10.280	10.060	10.110	10.110	1,374,460
2024-07-31	9.810	10.190	9.760	10.150	10.150	2,104,120
2024-07-30	9.700	9.880	9.650	9.830	9.830	1,195,960
2024-07-29	9.840	9.840	9.690	9.700	9.700	1,207,200
2024-07-26	9.780	9.890	9.730	9.790	9.790	1,151,650

← NewerPage 9 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.