Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.750	10.900	10.640	10.870	10.870	2,185,900
2024-04-25	10.680	10.880	10.610	10.710	10.710	1,931,931
2024-04-24	10.700	10.760	10.540	10.680	10.680	1,386,440
2024-04-23	10.550	10.760	10.440	10.680	10.680	1,708,480
2024-04-22	10.390	10.660	10.290	10.510	10.510	1,723,461
2024-04-19	10.600	10.680	10.360	10.380	10.380	1,877,318
2024-04-18	10.850	10.970	10.680	10.700	10.700	2,105,800
2024-04-17	10.300	11.000	10.300	10.900	10.900	4,127,140
2024-04-16	10.480	10.560	10.150	10.270	10.270	3,877,680
2024-04-15	10.920	10.920	10.130	10.560	10.560	4,398,800
2024-04-12	11.040	11.080	10.770	10.920	10.920	3,601,500
2024-04-11	11.350	11.350	10.950	11.060	11.060	4,916,420
2024-04-10	11.270	11.540	11.120	11.320	11.320	5,123,276
2024-04-09	11.130	11.340	11.020	11.290	11.290	2,786,800
2024-04-08	11.320	11.340	11.120	11.150	11.150	2,924,020
2024-04-03	11.220	11.390	11.160	11.390	11.390	3,319,260
2024-04-02	11.380	11.450	11.160	11.240	11.240	2,523,522
2024-04-01	11.060	11.330	11.060	11.310	11.310	3,642,299
2024-03-29	11.010	11.180	10.970	11.040	11.040	1,244,900
2024-03-28	10.990	11.200	10.840	11.060	11.060	3,623,040
2024-03-27	11.080	11.390	11.050	11.110	11.110	4,576,133
2024-03-26	11.000	11.120	10.850	11.030	11.030	2,161,000
2024-03-25	11.290	11.290	10.980	10.980	10.980	2,341,746
2024-03-22	11.550	11.680	11.260	11.290	11.290	3,750,753
2024-03-21	11.520	11.680	11.420	11.560	11.560	3,178,260
2024-03-20	11.410	11.500	11.350	11.500	11.500	2,780,582
2024-03-19	11.400	11.550	11.360	11.410	11.410	3,355,432
2024-03-18	11.250	11.440	11.220	11.430	11.430	3,781,564
2024-03-15	11.230	11.340	11.180	11.280	11.280	2,608,069
2024-03-14	11.190	11.480	11.000	11.270	11.270	4,223,155
2024-03-13	11.350	11.380	11.130	11.190	11.190	3,839,659
2024-03-12	11.050	11.440	11.010	11.360	11.360	5,789,589
2024-03-11	10.900	11.100	10.900	11.050	11.050	3,005,739
2024-03-08	11.130	11.270	10.840	10.960	10.960	5,717,029
2024-03-07	10.850	11.660	10.610	11.270	11.270	8,494,328
2024-03-06	10.870	10.970	10.700	10.850	10.850	2,232,040
2024-03-05	11.040	11.080	10.830	10.870	10.870	3,301,220
2024-03-04	11.250	11.270	11.010	11.120	11.120	2,389,557
2024-03-01	11.290	11.350	11.010	11.180	11.180	3,741,644
2024-02-29	11.030	11.350	11.020	11.270	11.270	3,783,200
2024-02-28	11.610	11.910	11.020	11.020	11.020	5,344,984
2024-02-27	11.450	11.610	11.350	11.600	11.600	2,956,041
2024-02-26	11.460	11.630	11.380	11.420	11.420	3,037,682
2024-02-23	11.290	11.470	11.180	11.450	11.450	3,231,793
2024-02-22	11.180	11.350	11.100	11.280	11.280	3,373,191
2024-02-21	11.000	11.400	10.900	11.220	11.220	3,296,250
2024-02-20	11.110	11.130	10.900	11.070	11.070	2,495,643
2024-02-19	11.020	11.450	11.000	11.200	11.200	3,069,400
2024-02-08	10.100	11.060	10.070	10.920	10.920	4,595,059
2024-02-07	10.370	10.480	9.800	10.060	10.060	4,246,799
2024-02-06	10.010	10.700	9.270	10.380	10.380	5,244,305
2024-02-05	10.970	10.970	10.150	10.150	10.150	7,003,853
2024-02-02	12.340	12.630	11.160	11.280	11.280	5,162,320
2024-02-01	12.440	12.620	12.260	12.400	12.400	2,400,162
2024-01-31	12.860	12.890	12.240	12.500	12.500	3,562,116
2024-01-30	12.950	13.030	12.770	12.850	12.850	2,088,539
2024-01-29	13.090	13.180	12.770	13.050	13.050	3,100,885
2024-01-26	12.980	13.240	12.960	13.100	13.100	3,211,813
2024-01-25	12.820	13.460	12.700	13.140	13.140	4,660,026
2024-01-24	12.810	12.940	12.500	12.880	12.880	2,361,466

← NewerPage 11 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.