Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.150	18.880	18.090	18.880	18.793	9,111,660
2023-02-01	17.940	18.150	17.890	18.150	18.066	5,508,975
2023-01-31	18.450	18.560	17.800	17.870	17.788	8,132,760
2023-01-30	18.230	18.500	18.230	18.450	18.365	5,921,520
2023-01-20	18.690	18.690	18.080	18.180	18.096	7,095,721
2023-01-19	20.070	20.260	18.330	18.570	18.484	13,318,049
2023-01-18	20.670	21.400	20.180	20.270	20.176	6,350,420
2023-01-17	22.750	22.760	20.490	20.770	20.674	9,216,680
2023-01-16	22.220	22.990	21.750	22.770	22.665	6,352,776
2023-01-13	22.690	22.990	22.030	22.220	22.117	5,217,006
2023-01-12	23.100	23.100	22.350	22.680	22.575	6,091,401
2023-01-11	21.980	23.300	21.550	23.100	22.993	8,938,278
2023-01-10	22.610	22.680	21.910	21.980	21.879	5,818,339
2023-01-09	21.190	22.770	21.040	22.600	22.496	8,908,040
2023-01-06	21.160	21.250	20.600	21.090	20.993	4,734,560
2023-01-05	21.470	21.960	20.880	21.060	20.963	7,047,790
2023-01-04	21.200	21.800	20.940	21.530	21.431	3,939,126
2023-01-03	21.700	21.700	20.630	21.200	21.102	5,890,030
2022-12-30	21.900	22.250	21.050	21.610	21.510	6,597,036
2022-12-29	20.920	22.150	20.780	22.040	21.938	7,828,922
2022-12-28	21.500	21.600	20.190	21.000	20.903	7,332,205
2022-12-27	21.290	21.800	21.090	21.670	21.570	6,511,270
2022-12-26	21.150	21.600	21.010	21.280	21.182	4,189,680
2022-12-23	21.350	21.580	20.720	21.370	21.271	5,199,080
2022-12-22	21.800	22.190	21.200	21.220	21.122	6,550,820
2022-12-21	21.230	22.050	21.110	21.660	21.560	6,126,280
2022-12-20	21.820	21.960	21.130	21.180	21.082	6,795,640
2022-12-19	23.060	23.070	21.930	22.120	22.018	7,235,140
2022-12-16	22.690	23.200	21.660	23.070	22.964	8,652,320
2022-12-15	22.650	23.070	22.100	22.300	22.197	7,170,880
2022-12-14	22.110	23.460	22.060	23.040	22.934	8,278,809
2022-12-13	22.900	23.410	22.500	22.660	22.555	8,743,068
2022-12-12	23.800	23.820	22.850	22.960	22.854	7,551,739
2022-12-09	24.060	24.480	22.750	23.770	23.660	9,494,385
2022-12-08	22.700	24.300	22.640	24.070	23.959	12,872,614
2022-12-07	22.020	23.290	21.550	23.050	22.944	15,994,730
2022-12-06	23.220	25.900	21.260	21.640	21.540	22,695,462
2022-12-05	22.560	23.990	22.300	23.580	23.471	12,176,173
2022-12-02	22.200	22.890	22.010	22.600	22.496	11,962,643
2022-12-01	21.820	23.580	21.430	23.000	22.894	17,095,666
2022-11-30	19.760	21.740	19.640	21.440	21.341	19,868,376
2022-11-29	18.800	20.000	18.790	19.760	19.669	9,230,423
2022-11-28	18.880	19.730	18.730	19.000	18.912	5,973,669
2022-11-25	18.190	19.370	17.800	19.160	19.072	9,882,393
2022-11-24	17.670	18.410	17.630	18.190	18.106	7,373,761
2022-11-23	17.430	17.990	17.350	17.780	17.698	8,577,809
2022-11-22	17.320	17.640	17.100	17.530	17.449	6,884,388
2022-11-21	17.360	17.790	17.230	17.410	17.330	8,572,810
2022-11-18	17.760	17.900	17.180	17.300	17.220	13,631,220
2022-11-17	19.320	20.480	17.660	18.230	18.146	26,164,598
2022-11-16	19.110	19.740	18.880	19.620	19.529	12,556,364
2022-11-15	19.280	19.750	18.750	19.400	19.310	18,944,207
2022-11-14	17.900	19.690	17.640	19.690	19.599	23,211,671
2022-11-11	17.110	18.370	16.500	17.900	17.817	14,270,057
2022-11-10	16.830	17.250	16.680	16.850	16.772	10,251,944
2022-11-09	16.310	17.200	16.060	16.990	16.912	11,931,141
2022-11-08	16.550	16.900	16.040	16.310	16.235	8,922,420
2022-11-07	16.200	16.880	16.170	16.590	16.513	10,519,281
2022-11-04	15.930	16.740	15.930	16.200	16.125	12,671,266
2022-11-03	15.600	16.330	15.560	16.130	16.056	9,342,655

← NewerPage 16 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.