Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.050	13.390	13.000	13.270	13.270	2,794,540
2023-10-27	12.650	13.120	12.550	13.090	13.090	3,090,900
2023-10-26	12.950	12.960	12.670	12.910	12.910	1,985,000
2023-10-25	12.940	13.140	12.940	13.000	13.000	1,568,000
2023-10-24	12.690	13.000	12.650	12.890	12.890	2,377,723
2023-10-23	13.220	13.310	12.490	12.660	12.660	2,945,340
2023-10-20	13.130	13.270	13.030	13.220	13.220	1,600,680
2023-10-19	13.150	13.330	13.100	13.190	13.190	1,176,905
2023-10-18	13.400	13.420	13.150	13.170	13.170	1,669,440
2023-10-17	13.370	13.460	13.260	13.420	13.420	1,495,069
2023-10-16	13.330	13.500	13.260	13.360	13.360	1,436,804
2023-10-13	13.390	13.500	13.140	13.410	13.410	2,462,389
2023-10-12	13.390	13.460	13.310	13.390	13.390	1,266,400
2023-10-11	13.370	13.390	13.290	13.330	13.330	1,066,780
2023-10-10	13.280	13.480	13.280	13.310	13.310	1,613,220
2023-10-09	13.600	13.610	13.200	13.280	13.280	3,226,820
2023-09-28	13.600	13.650	13.510	13.630	13.630	1,562,821
2023-09-27	13.480	13.650	13.480	13.540	13.540	1,635,329
2023-09-26	13.500	13.590	13.450	13.500	13.500	1,309,700
2023-09-25	13.620	13.650	13.510	13.530	13.530	1,236,600
2023-09-22	13.400	13.640	13.350	13.590	13.590	2,696,700
2023-09-21	13.700	13.720	13.360	13.400	13.400	3,654,409
2023-09-20	13.800	13.840	13.660	13.720	13.720	1,730,509
2023-09-19	14.000	14.000	13.680	13.820	13.820	3,120,300
2023-09-18	13.930	14.070	13.800	14.020	14.020	1,991,960
2023-09-15	13.880	14.030	13.810	13.930	13.930	1,569,129
2023-09-14	13.900	13.950	13.750	13.870	13.870	1,900,260
2023-09-13	14.250	14.250	13.870	13.960	13.960	2,045,675
2023-09-12	14.100	14.230	14.060	14.110	14.110	1,552,717
2023-09-11	13.890	14.150	13.870	14.130	14.130	2,077,599
2023-09-08	13.920	14.010	13.800	13.950	13.950	1,810,980
2023-09-07	14.170	14.230	13.940	14.010	14.010	2,816,900
2023-09-06	14.250	14.310	14.130	14.210	14.210	1,955,775
2023-09-05	14.320	14.430	14.290	14.330	14.330	2,874,420
2023-09-04	14.240	14.440	14.150	14.390	14.390	3,944,740
2023-09-01	14.030	14.290	14.000	14.190	14.190	4,077,708
2023-08-31	14.090	14.090	13.890	13.960	13.960	1,887,140
2023-08-30	14.100	14.160	14.020	14.090	14.090	3,033,200
2023-08-29	13.800	14.170	13.760	14.130	14.130	4,332,218
2023-08-28	14.450	14.450	13.780	13.920	13.920	4,232,440
2023-08-25	13.960	13.960	13.620	13.890	13.890	3,221,215
2023-08-24	13.840	14.030	13.760	13.980	13.980	2,807,897
2023-08-23	13.720	13.960	13.620	13.800	13.800	2,888,480
2023-08-22	13.920	13.960	13.560	13.840	13.840	4,220,897
2023-08-21	13.970	14.080	13.760	13.880	13.880	2,408,815
2023-08-18	14.170	14.280	13.940	13.960	13.960	3,264,580
2023-08-17	14.000	14.230	13.860	14.220	14.220	3,220,584
2023-08-16	14.120	14.290	14.060	14.080	14.080	2,721,000
2023-08-15	14.360	14.370	14.040	14.180	14.180	3,342,043
2023-08-14	14.270	14.380	14.100	14.360	14.360	3,082,300
2023-08-11	14.560	14.600	14.300	14.360	14.360	3,272,800
2023-08-10	14.640	14.650	14.420	14.560	14.560	3,189,060
2023-08-09	14.790	14.870	14.540	14.580	14.580	5,315,800
2023-08-08	14.800	14.920	14.640	14.900	14.900	4,632,960
2023-08-07	14.890	14.920	14.600	14.830	14.830	6,170,696
2023-08-04	15.260	15.300	14.950	14.990	14.990	9,136,834
2023-08-03	14.990	15.290	14.820	15.240	15.240	9,292,512
2023-08-02	15.000	15.180	14.900	14.950	14.950	6,275,512
2023-08-01	15.460	15.460	15.000	15.100	15.100	8,773,302
2023-07-31	15.100	15.430	15.030	15.360	15.360	13,439,665

← NewerPage 13 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.