Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.500	15.570	15.030	15.140	15.140	6,554,460
2026-10-19	15.050	15.650	14.850	15.540	15.540	8,100,131
2026-10-16	15.410	15.610	15.000	15.260	15.260	8,139,571
2026-10-15	15.300	15.850	15.210	15.280	15.280	7,758,600
2026-10-14	16.300	16.300	15.660	15.690	15.690	9,850,860
2026-10-13	15.840	16.530	15.670	16.120	16.120	16,465,600
2026-10-12	15.760	16.690	15.570	16.250	16.250	25,010,960
2026-10-09	16.990	17.390	15.790	16.270	16.270	30,342,025
2026-10-08	15.350	16.200	15.120	15.810	15.810	15,460,229
2026-09-30	15.400	15.970	15.220	15.350	15.350	16,569,359
2026-09-29	14.100	15.570	13.980	15.570	15.570	14,830,899
2026-09-28	14.180	14.390	13.940	14.150	14.150	4,408,535
2026-09-24	14.330	14.610	14.070	14.160	14.160	5,588,565
2026-09-23	14.190	14.440	13.780	14.380	14.380	6,887,800
2026-09-22	14.120	14.280	13.860	13.960	13.960	4,578,799
2026-09-21	13.500	14.170	13.450	14.080	14.080	6,360,992
2026-09-18	13.380	13.890	13.270	13.590	13.590	4,595,722
2026-09-17	13.130	13.350	13.060	13.330	13.330	2,790,100
2026-09-16	13.050	13.250	12.930	13.200	13.200	3,036,300
2026-09-15	13.460	13.490	13.060	13.120	13.120	3,541,300
2026-09-14	13.420	13.620	13.330	13.450	13.450	3,112,000
2026-09-11	13.890	13.950	13.440	13.490	13.490	5,321,500
2026-09-10	14.430	14.440	14.000	14.060	14.060	5,365,000
2026-09-09	14.850	14.950	14.450	14.490	14.490	5,940,886
2026-09-08	14.570	14.960	14.460	14.920	14.920	7,120,500
2026-09-07	14.610	14.750	14.450	14.590	14.590	5,093,500
2026-09-04	14.110	14.900	14.110	14.610	14.610	9,364,014
2026-09-03	14.680	14.840	14.120	14.190	14.190	7,570,800
2026-09-02	14.310	14.830	14.200	14.710	14.710	7,762,630
2026-09-01	14.190	14.660	14.190	14.400	14.400	8,087,004
2026-08-31	14.150	14.300	13.970	14.270	14.270	4,706,164
2026-08-28	13.860	14.270	13.770	14.260	14.260	6,464,904
2026-08-27	13.920	14.070	13.760	13.910	13.910	5,403,898
2026-08-26	13.800	14.250	13.800	14.030	14.030	5,560,400
2026-08-25	14.040	14.230	13.580	13.960	13.960	7,263,900
2026-08-24	14.390	14.600	13.840	14.040	14.040	5,645,500
2026-08-21	14.780	14.900	14.210	14.410	14.410	6,588,205
2026-08-20	14.280	15.150	14.270	14.970	14.970	9,695,700
2026-08-19	14.710	14.740	14.170	14.180	14.180	5,821,300
2026-08-18	14.810	14.880	14.500	14.870	14.870	5,168,492
2026-08-17	14.860	14.930	14.600	14.870	14.870	5,538,100
2026-08-14	15.330	15.410	14.790	14.940	14.940	6,770,310
2026-08-13	15.600	15.700	15.280	15.330	15.330	8,738,000
2026-08-12	15.320	15.710	15.100	15.710	15.710	9,095,300
2026-08-11	15.090	15.580	15.040	15.350	15.350	8,077,020
2026-08-10	14.820	15.280	14.780	15.230	15.230	7,124,500
2026-08-07	14.890	15.030	14.590	14.920	14.920	6,299,900
2026-08-06	15.270	15.270	14.770	14.970	14.970	6,090,950
2026-08-05	15.270	15.400	15.000	15.100	15.100	9,050,760
2026-08-04	15.100	15.650	14.850	15.200	15.200	11,666,389
2026-08-03	15.040	15.200	14.650	14.800	14.800	9,812,529
2026-07-31	13.700	15.130	13.700	14.840	14.840	17,749,903
2026-07-30	15.710	16.650	14.960	15.020	15.020	24,429,761
2026-07-29	14.900	15.390	14.790	15.190	15.190	14,547,580
2026-07-28	14.580	15.180	14.460	15.090	15.090	19,567,186
2026-07-27	13.030	14.430	12.890	14.430	14.430	12,539,876
2026-07-24	13.700	14.120	13.120	13.120	13.120	9,271,076
2026-07-23	13.670	13.870	13.520	13.870	13.870	7,713,500
2026-07-22	13.820	14.150	13.630	13.920	13.920	9,335,730
2026-07-21	14.350	14.490	13.700	14.000	14.000	11,961,630

Page 1 of 3 · 121 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.