Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.820	12.880	12.430	12.760	12.760	2,622,839
2024-01-22	13.250	13.320	12.510	12.900	12.900	5,335,564
2024-01-19	13.050	13.760	12.820	13.370	13.370	4,149,239
2024-01-18	12.970	13.150	12.660	13.100	13.100	3,270,451
2024-01-17	13.470	13.470	13.030	13.050	13.050	2,334,700
2024-01-16	13.470	13.520	13.250	13.490	13.490	2,536,501
2024-01-15	13.250	13.610	13.200	13.500	13.500	3,492,450
2024-01-12	13.400	13.650	13.300	13.350	13.350	3,574,980
2024-01-11	13.350	13.470	13.230	13.450	13.450	4,015,740
2024-01-10	13.030	13.750	12.930	13.530	13.530	6,476,789
2024-01-09	12.940	13.090	12.830	12.980	12.980	1,505,920
2024-01-08	13.120	13.160	12.910	12.970	12.970	1,708,900
2024-01-05	13.300	13.350	13.020	13.140	13.140	2,287,940
2024-01-04	13.400	13.400	13.200	13.320	13.320	1,564,960
2024-01-03	13.380	13.460	13.280	13.420	13.420	1,723,959
2024-01-02	13.390	13.490	13.300	13.380	13.380	2,356,019
2023-12-29	13.370	13.490	13.300	13.420	13.420	3,123,969
2023-12-28	13.130	13.780	13.050	13.410	13.410	5,373,207
2023-12-27	12.910	13.240	12.830	13.150	13.150	3,358,140
2023-12-26	12.940	12.990	12.770	12.870	12.870	1,713,801
2023-12-25	12.790	13.050	12.690	12.940	12.940	1,810,604
2023-12-22	13.140	13.150	12.700	12.810	12.810	2,937,900
2023-12-21	12.900	13.110	12.830	13.070	13.070	2,869,764
2023-12-20	12.940	13.020	12.870	12.880	12.880	1,830,900
2023-12-19	12.990	13.050	12.850	12.940	12.940	2,337,940
2023-12-18	13.110	13.210	12.940	13.010	13.010	2,735,266
2023-12-15	13.100	13.210	13.020	13.120	13.120	2,290,400
2023-12-14	13.290	13.400	13.130	13.150	13.150	3,426,106
2023-12-13	13.670	13.680	13.250	13.270	13.270	5,069,926
2023-12-12	13.630	13.740	13.550	13.660	13.660	3,605,251
2023-12-11	14.000	14.020	13.410	13.670	13.670	7,836,907
2023-12-08	14.360	14.430	14.050	14.060	14.060	7,240,020
2023-12-07	14.270	14.650	14.150	14.440	14.440	8,037,300
2023-12-06	14.630	14.690	14.070	14.420	14.420	13,672,389
2023-12-05	14.350	15.150	14.250	14.780	14.780	23,054,903
2023-12-04	13.960	14.900	13.920	14.590	14.590	12,317,300
2023-12-01	13.800	14.400	13.780	14.100	14.100	8,847,449
2023-11-30	13.710	13.850	13.620	13.730	13.730	2,129,858
2023-11-29	13.860	13.930	13.740	13.790	13.790	1,579,880
2023-11-28	13.750	13.950	13.630	13.860	13.860	2,205,745
2023-11-27	13.810	13.940	13.650	13.800	13.800	3,178,884
2023-11-24	13.890	14.230	13.840	14.040	14.040	4,214,777
2023-11-23	13.970	14.040	13.800	13.930	13.930	4,341,760
2023-11-22	14.020	14.390	13.900	14.110	14.110	7,473,446
2023-11-21	13.840	14.040	13.840	13.900	13.900	2,671,697
2023-11-20	13.780	13.870	13.690	13.860	13.860	1,389,186
2023-11-17	13.750	13.820	13.710	13.810	13.810	1,250,540
2023-11-16	13.890	13.890	13.750	13.790	13.790	1,905,349
2023-11-15	13.890	13.920	13.800	13.810	13.810	1,542,540
2023-11-14	13.750	13.890	13.750	13.830	13.830	1,484,349
2023-11-13	13.700	13.770	13.640	13.770	13.770	1,365,420
2023-11-10	13.670	13.770	13.550	13.720	13.720	1,612,480
2023-11-09	13.820	13.940	13.720	13.720	13.720	2,483,357
2023-11-08	13.850	14.040	13.810	13.900	13.900	2,841,440
2023-11-07	13.870	14.270	13.680	13.950	13.950	5,782,119
2023-11-06	13.440	14.480	13.440	14.080	14.080	7,330,644
2023-11-03	13.370	13.490	13.270	13.440	13.440	1,546,853
2023-11-02	13.440	13.510	13.250	13.300	13.300	1,973,253
2023-11-01	13.420	13.820	13.420	13.480	13.480	3,351,160
2023-10-31	13.330	13.400	13.250	13.350	13.350	2,198,140

← NewerPage 12 of 21 · 1,217 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.