Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.300	16.610	16.290	16.490	16.414	2,501,772
2023-04-27	16.400	16.550	15.900	16.400	16.324	2,644,518
2023-04-26	16.000	16.750	15.900	16.550	16.474	3,045,340
2023-04-25	16.000	16.310	15.660	16.120	16.046	2,242,100
2023-04-24	16.150	16.270	15.900	16.060	15.986	1,889,596
2023-04-21	16.540	16.740	16.100	16.150	16.075	2,849,000
2023-04-20	16.800	16.850	16.470	16.550	16.474	2,434,572
2023-04-19	17.220	17.260	16.750	16.800	16.722	3,694,400
2023-04-18	17.030	17.470	16.850	17.330	17.250	5,143,176
2023-04-17	16.920	17.100	16.700	16.880	16.802	2,455,540
2023-04-14	17.580	17.620	16.890	16.950	16.872	5,212,780
2023-04-13	16.570	17.830	16.420	17.580	17.499	6,343,461
2023-04-12	16.810	16.950	16.570	16.620	16.543	1,813,300
2023-04-11	16.930	17.060	16.580	16.800	16.722	2,415,130
2023-04-10	17.080	17.190	16.750	16.890	16.812	2,439,540
2023-04-07	17.100	17.400	17.080	17.150	17.071	1,995,581
2023-04-06	17.520	17.530	17.060	17.110	17.031	3,119,880
2023-04-04	17.500	17.760	17.230	17.560	17.479	3,508,322
2023-04-03	17.480	17.550	17.280	17.500	17.419	2,557,493
2023-03-31	17.540	17.680	17.360	17.420	17.340	2,768,300
2023-03-30	17.480	17.600	17.180	17.430	17.350	2,827,930
2023-03-29	17.820	18.080	17.500	17.520	17.439	2,113,285
2023-03-28	17.730	18.090	17.590	17.820	17.738	2,478,560
2023-03-27	17.890	18.060	17.440	17.740	17.658	2,719,819
2023-03-24	17.950	18.190	17.780	17.890	17.807	2,687,100
2023-03-23	18.140	18.350	17.800	17.950	17.867	4,582,625
2023-03-22	17.210	18.710	17.200	18.260	18.176	8,648,783
2023-03-21	16.820	17.240	16.730	17.190	17.111	3,136,987
2023-03-20	16.910	17.200	16.560	16.720	16.643	2,451,633
2023-03-17	16.970	17.170	16.870	16.990	16.912	2,029,717
2023-03-16	17.110	17.200	16.840	16.840	16.762	2,318,320
2023-03-15	17.200	17.450	17.130	17.130	17.051	2,102,723
2023-03-14	17.530	17.670	16.950	17.210	17.131	3,712,780
2023-03-13	17.570	17.810	17.520	17.630	17.549	1,873,040
2023-03-10	17.750	17.970	17.430	17.520	17.439	2,796,393
2023-03-09	18.380	18.440	17.980	18.000	17.917	2,578,900
2023-03-08	18.500	18.500	18.180	18.380	18.295	2,105,322
2023-03-07	18.850	18.960	18.480	18.480	18.395	3,538,871
2023-03-06	18.270	19.160	18.120	18.790	18.703	5,770,936
2023-03-03	18.530	18.530	17.950	18.230	18.146	3,620,220
2023-03-02	18.760	18.860	18.270	18.430	18.345	4,629,390
2023-03-01	19.080	19.110	18.640	18.860	18.773	2,535,065
2023-02-28	18.740	19.130	18.700	19.080	18.992	3,000,085
2023-02-27	18.750	18.800	18.450	18.740	18.654	2,384,468
2023-02-24	18.850	18.920	18.540	18.660	18.574	1,709,888
2023-02-23	18.960	19.170	18.740	18.870	18.783	2,534,400
2023-02-22	18.650	19.190	18.510	19.020	18.932	3,881,424
2023-02-21	18.800	18.810	18.390	18.590	18.504	2,904,469
2023-02-20	18.790	18.830	18.430	18.740	18.654	2,963,070
2023-02-17	18.500	19.240	18.440	18.760	18.673	5,068,680
2023-02-16	18.930	19.180	18.360	18.430	18.345	4,901,500
2023-02-15	19.350	19.470	19.000	19.050	18.962	3,676,327
2023-02-14	19.760	19.760	19.270	19.350	19.261	3,776,449
2023-02-13	19.130	19.580	19.130	19.260	19.171	5,431,911
2023-02-10	19.320	19.380	19.150	19.200	19.111	2,375,603
2023-02-09	19.280	19.650	19.160	19.320	19.231	3,570,480
2023-02-08	19.150	19.460	18.760	19.430	19.340	5,420,960
2023-02-07	19.120	19.310	18.700	19.150	19.062	4,386,100
2023-02-06	19.460	19.480	19.000	19.110	19.022	6,392,224
2023-02-03	18.880	19.880	18.580	19.710	19.619	11,642,268

← NewerPage 15 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.