Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.800	15.160	14.770	15.030	15.030	6,871,877
2023-07-27	15.170	15.330	14.900	14.910	14.910	7,311,068
2023-07-26	15.190	15.550	15.000	15.190	15.190	11,905,274
2023-07-25	14.780	15.700	14.700	15.360	15.360	15,139,227
2023-07-24	15.000	15.000	14.610	14.770	14.770	11,334,188
2023-07-21	15.220	15.670	14.780	15.260	15.260	20,268,058
2023-07-20	14.350	15.210	14.350	15.210	15.210	19,599,991
2023-07-19	14.160	14.370	14.120	14.350	14.350	4,863,900
2023-07-18	14.170	14.240	14.040	14.160	14.160	3,135,875
2023-07-17	14.200	14.200	13.980	14.170	14.170	3,511,587
2023-07-14	14.270	14.390	14.160	14.310	14.310	5,685,940
2023-07-13	13.980	14.280	13.970	14.270	14.270	4,641,717
2023-07-12	14.260	14.290	13.960	14.010	14.010	6,739,883
2023-07-11	14.310	14.350	14.150	14.300	14.300	6,024,773
2023-07-10	14.230	14.320	14.200	14.300	14.300	5,073,287
2023-07-07	14.200	14.290	14.050	14.190	14.190	4,926,259
2023-07-06	14.300	14.430	14.160	14.190	14.190	6,653,403
2023-07-05	14.610	14.650	14.280	14.350	14.350	11,469,620
2023-07-04	14.850	14.850	14.550	14.680	14.680	7,414,335
2023-07-03	14.810	14.900	14.720	14.820	14.820	9,733,699
2023-06-30	14.910	15.100	14.700	14.760	14.760	10,272,162
2023-06-29	15.100	15.130	14.790	14.890	14.890	6,141,380
2023-06-28	15.470	15.490	14.900	15.060	15.060	7,088,226
2023-06-27	15.330	15.790	15.230	15.470	15.470	6,811,673
2023-06-26	16.330	16.330	15.210	15.330	15.330	7,659,673
2023-06-21	17.300	17.330	16.270	16.350	16.350	9,061,602
2023-06-20	18.900	18.920	17.180	17.290	17.290	16,176,503
2023-06-19	19.600	20.390	18.380	19.090	19.090	13,236,099
2023-06-16	19.240	20.040	18.270	19.710	19.619	14,270,879
2023-06-15	19.210	19.250	18.760	19.250	19.161	9,007,105
2023-06-14	19.340	19.350	18.810	19.070	18.982	7,517,025
2023-06-13	18.900	19.260	18.600	19.180	19.091	11,419,732
2023-06-12	18.080	19.370	17.760	19.000	18.912	17,383,647
2023-06-09	17.180	18.160	17.060	17.930	17.847	17,699,313
2023-06-08	17.310	17.400	16.700	17.270	17.190	18,215,099
2023-06-07	16.190	17.550	16.020	17.450	17.369	32,864,100
2023-06-06	15.540	16.250	15.500	15.950	15.876	8,311,974
2023-06-05	15.260	15.770	15.200	15.550	15.478	5,230,204
2023-06-02	14.820	15.470	14.770	15.270	15.200	5,527,260
2023-06-01	14.770	14.950	14.710	14.780	14.712	5,257,585
2023-05-31	14.780	14.880	14.660	14.810	14.742	1,598,300
2023-05-30	14.720	14.830	14.480	14.780	14.712	2,001,899
2023-05-29	15.050	15.190	14.670	14.720	14.652	1,705,553
2023-05-26	14.800	15.250	14.720	15.050	14.981	1,992,980
2023-05-25	15.000	15.100	14.660	14.910	14.841	2,420,700
2023-05-24	15.250	15.290	15.000	15.050	14.981	2,279,300
2023-05-23	15.650	15.800	15.270	15.290	15.219	2,198,904
2023-05-22	15.340	15.850	15.340	15.700	15.628	3,089,193
2023-05-19	15.390	15.650	15.200	15.480	15.409	2,670,773
2023-05-18	15.610	15.630	15.350	15.390	15.319	1,774,330
2023-05-17	15.990	15.990	15.490	15.570	15.498	1,964,700
2023-05-16	16.200	16.260	15.700	15.800	15.727	2,386,480
2023-05-15	16.230	16.360	15.840	16.200	16.125	1,708,260
2023-05-12	16.490	16.610	16.230	16.230	16.155	1,473,030
2023-05-11	16.400	16.650	16.260	16.400	16.324	1,331,680
2023-05-10	16.200	16.540	16.060	16.380	16.304	1,575,580
2023-05-09	16.570	16.610	16.200	16.200	16.125	2,040,458
2023-05-08	16.990	17.130	16.550	16.620	16.543	2,695,227
2023-05-05	16.580	17.050	15.980	16.860	16.782	4,324,600
2023-05-04	16.490	16.850	16.270	16.730	16.653	2,972,840

← NewerPage 14 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.