Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.250	9.100	8.200	9.030	9.030	6,420,700
2024-07-24	8.560	8.590	8.280	8.300	8.300	2,248,000
2024-07-23	8.740	8.790	8.540	8.550	8.550	1,482,611
2024-07-22	8.710	8.830	8.650	8.750	8.750	1,432,994
2024-07-19	8.830	8.830	8.660	8.760	8.760	1,293,780
2024-07-18	8.870	8.870	8.700	8.810	8.810	1,333,280
2024-07-17	8.890	8.990	8.810	8.890	8.890	1,351,760
2024-07-16	9.050	9.050	8.810	8.890	8.890	1,234,451
2024-07-15	9.130	9.160	8.940	8.980	8.980	1,468,640
2024-07-12	9.160	9.260	9.070	9.140	9.140	1,404,240
2024-07-11	9.040	9.230	8.950	9.200	9.200	2,268,819
2024-07-10	8.800	9.020	8.600	8.950	8.950	2,694,860
2024-07-09	8.810	8.930	8.590	8.820	8.820	2,111,039
2024-07-08	9.030	9.030	8.770	8.810	8.810	2,475,100
2024-07-05	9.300	9.300	9.300	9.300	9.300	0
2024-07-04	9.600	9.640	9.100	9.300	9.300	2,775,099
2024-07-03	9.600	9.730	9.580	9.650	9.650	1,738,500
2024-07-02	9.530	9.670	9.420	9.580	9.580	2,063,000
2024-07-01	9.370	9.540	9.270	9.490	9.490	1,586,060
2024-06-28	9.460	9.550	9.360	9.370	9.370	2,232,013
2024-06-27	9.500	9.660	9.460	9.480	9.480	1,850,320
2024-06-26	9.600	9.690	9.440	9.670	9.670	2,538,683
2024-06-25	9.210	9.540	9.200	9.440	9.440	2,801,960
2024-06-24	9.700	9.700	9.170	9.220	9.220	1,980,620
2024-06-21	9.670	9.670	9.450	9.610	9.610	1,350,100
2024-06-20	9.720	9.780	9.460	9.530	9.530	2,127,440
2024-06-19	9.860	9.870	9.710	9.720	9.720	1,570,400
2024-06-18	9.840	9.900	9.810	9.840	9.840	1,374,800
2024-06-17	9.860	9.890	9.760	9.840	9.840	1,299,220
2024-06-14	9.810	9.950	9.770	9.860	9.860	1,339,740
2024-06-13	10.070	10.070	9.830	9.860	9.860	1,433,240
2024-06-12	10.000	10.120	9.950	10.010	10.010	1,777,820
2024-06-11	9.970	10.040	9.710	10.010	10.010	2,324,268
2024-06-07	9.720	10.050	9.660	9.970	9.970	3,263,569
2024-06-06	10.200	10.220	9.440	9.600	9.600	6,679,580
2024-06-05	10.490	10.490	10.130	10.150	10.150	2,703,800
2024-06-04	10.580	10.590	10.400	10.530	10.530	1,524,180
2024-06-03	10.880	10.930	10.480	10.570	10.570	2,326,942
2024-05-31	10.860	10.930	10.810	10.880	10.880	1,313,960
2024-05-30	10.910	10.990	10.780	10.840	10.840	1,316,800
2024-05-29	10.990	11.080	10.860	10.910	10.910	1,332,140
2024-05-28	11.000	11.120	10.940	10.950	10.950	1,179,500
2024-05-27	11.160	11.220	10.850	11.060	11.060	2,121,280
2024-05-24	11.160	11.280	11.100	11.110	11.110	1,482,360
2024-05-23	11.500	11.500	11.150	11.160	11.160	1,854,440
2024-05-22	11.510	11.550	11.390	11.440	11.440	1,334,200
2024-05-21	11.560	11.620	11.370	11.460	11.460	1,764,700
2024-05-20	11.660	11.660	11.490	11.520	11.520	2,677,660
2024-05-17	11.570	11.790	11.380	11.520	11.520	3,205,180
2024-05-16	11.440	11.730	11.390	11.570	11.570	3,503,640
2024-05-15	11.460	11.600	11.320	11.430	11.430	2,558,453
2024-05-14	11.170	11.450	11.170	11.420	11.420	2,946,400
2024-05-13	11.300	11.340	11.110	11.120	11.120	2,272,300
2024-05-10	11.410	11.540	11.360	11.390	11.390	2,176,500
2024-05-09	11.340	11.480	11.340	11.420	11.420	1,797,020
2024-05-08	11.440	11.520	11.280	11.300	11.300	2,044,200
2024-05-07	11.520	11.590	11.400	11.440	11.440	2,753,500
2024-05-06	11.440	11.500	11.300	11.470	11.470	3,842,700
2024-04-30	11.200	11.350	11.090	11.220	11.220	3,266,540
2024-04-29	10.820	11.270	10.820	11.250	11.250	3,754,080

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0910 CNY
2020-07-15	0.1000 CNY
2019-07-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.