Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.600	16.330	15.560	16.130	16.056	9,342,655
2022-11-02	15.820	15.980	15.620	15.750	15.677	7,741,588
2022-11-01	15.140	16.090	15.090	16.020	15.946	11,682,440
2022-10-31	15.140	15.530	14.600	15.280	15.210	9,061,193
2022-10-28	14.900	15.730	14.750	15.140	15.070	11,354,635
2022-10-27	15.480	15.500	15.060	15.240	15.170	6,637,440
2022-10-26	15.500	15.880	15.070	15.320	15.249	13,029,560
2022-10-25	14.320	15.790	13.840	15.320	15.249	16,702,815
2022-10-24	15.210	15.220	14.150	14.350	14.284	9,905,050
2022-10-21	15.000	15.400	14.460	15.230	15.160	12,825,590
2022-10-20	14.410	15.060	14.390	14.950	14.881	12,607,535
2022-10-19	14.550	14.560	14.280	14.410	14.344	5,032,375
2022-10-18	14.760	14.920	14.590	14.600	14.533	7,030,920
2022-10-17	14.610	14.890	14.520	14.760	14.692	6,310,290
2022-10-14	14.620	14.940	14.460	14.660	14.592	10,883,241
2022-10-13	14.070	14.800	14.060	14.610	14.543	10,869,521
2022-10-12	13.540	14.310	13.210	14.270	14.204	9,120,960
2022-10-11	13.800	13.830	13.110	13.500	13.438	5,603,380
2022-10-10	13.650	14.200	13.520	13.780	13.716	7,536,930
2022-09-30	14.060	14.180	13.630	13.670	13.607	6,743,602
2022-09-29	14.390	14.510	13.790	14.040	13.975	8,318,212
2022-09-28	14.160	14.580	14.000	14.190	14.125	15,318,110
2022-09-27	13.210	14.320	12.760	14.320	14.254	15,664,870
2022-09-26	13.300	13.640	12.880	13.020	12.960	6,513,901
2022-09-23	14.170	14.180	13.380	13.530	13.468	5,833,575
2022-09-22	14.000	14.350	13.880	14.210	14.144	5,057,449
2022-09-21	14.260	14.360	13.850	14.130	14.065	5,363,260
2022-09-20	14.360	14.700	14.300	14.380	14.314	8,484,680
2022-09-19	13.960	14.550	13.640	14.520	14.453	9,665,465
2022-09-16	14.190	14.270	13.740	14.090	14.025	8,698,914
2022-09-15	14.010	14.480	13.900	14.370	14.304	12,911,056
2022-09-14	13.710	14.070	13.710	13.910	13.846	4,983,760
2022-09-13	13.800	14.170	13.730	14.070	14.005	7,190,381
2022-09-09	14.060	14.240	13.820	13.830	13.766	7,854,420
2022-09-08	14.080	14.290	13.900	14.110	14.045	9,918,080
2022-09-07	14.900	15.220	14.200	14.290	14.224	14,880,135
2022-09-06	14.780	15.000	14.520	14.970	14.901	10,016,388
2022-09-05	15.070	15.170	14.420	14.760	14.692	12,326,860
2022-09-02	15.750	15.840	14.870	15.230	15.160	19,167,841
2022-09-01	15.650	17.320	15.260	16.150	16.075	26,300,332
2022-08-31	15.100	16.590	15.000	16.190	16.115	29,139,800
2022-08-30	15.300	15.590	14.800	15.080	15.010	15,249,448
2022-08-29	15.600	16.230	15.360	15.470	15.399	17,879,948
2022-08-26	15.610	16.940	15.310	15.850	15.777	24,821,067
2022-08-25	14.350	15.610	14.200	15.610	15.538	19,576,669
2022-08-24	14.820	14.880	14.190	14.190	14.125	9,543,114
2022-08-23	14.750	15.180	14.380	14.810	14.742	13,779,813
2022-08-22	14.390	15.190	13.900	14.910	14.841	20,356,090
2022-08-19	13.420	14.260	13.280	13.810	13.746	13,997,057
2022-08-18	13.090	13.570	12.820	13.470	13.408	8,518,565
2022-08-17	13.070	13.180	12.960	13.090	13.030	2,612,780
2022-08-16	13.140	13.170	13.000	13.070	13.010	2,479,440
2022-08-15	13.240	13.280	13.050	13.080	13.020	2,966,108
2022-08-12	13.210	13.550	13.200	13.270	13.209	4,277,460
2022-08-11	13.030	13.250	13.030	13.200	13.139	3,961,500
2022-08-10	13.120	13.170	12.940	13.060	13.000	3,247,400
2022-08-09	13.120	13.240	13.040	13.120	13.059	2,854,580
2022-08-08	13.300	13.390	13.050	13.150	13.089	4,140,560
2022-08-05	13.200	13.370	12.850	13.340	13.278	8,934,260
2022-08-04	12.440	13.050	12.440	13.050	12.990	8,544,784

← NewerPage 17 of 21 · 1,213 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.