Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.850	13.250	11.900	11.900	11.900	12,817,900
2026-07-17	14.430	14.770	13.220	13.220	13.220	10,407,440
2026-07-16	15.130	15.270	14.600	14.690	14.690	5,623,100
2026-07-15	14.800	15.730	14.730	15.340	15.340	7,989,777
2026-07-14	14.450	15.250	14.210	15.210	15.210	9,205,192
2026-07-13	15.610	15.700	14.100	14.450	14.450	8,952,288
2026-07-10	15.470	16.160	15.230	15.600	15.600	8,207,900
2026-07-09	15.610	15.780	14.620	15.450	15.450	8,686,086
2026-07-08	16.010	16.180	15.350	15.600	15.600	6,481,880
2026-07-07	16.600	16.630	15.710	15.830	15.830	7,898,450
2026-07-06	16.450	17.500	16.450	16.590	16.590	9,836,740
2026-07-03	16.390	17.090	16.300	16.440	16.440	8,232,620
2026-07-02	15.500	16.920	15.500	16.300	16.300	11,768,698
2026-07-01	15.550	16.280	15.460	15.720	15.720	7,810,799
2026-06-30	15.980	16.060	15.360	15.530	15.530	7,460,740
2026-06-29	15.870	16.550	15.640	15.760	15.760	9,420,259
2026-06-26	16.400	16.660	15.800	15.850	15.850	10,742,479
2026-06-25	17.470	17.850	16.380	16.700	16.700	17,392,308
2026-06-24	16.520	17.760	16.520	17.430	17.430	13,979,881
2026-06-23	15.870	17.170	15.510	16.680	16.680	13,645,221
2026-06-22	16.840	17.340	15.430	16.020	16.020	18,158,725
2026-06-18	18.000	19.000	16.780	16.810	16.810	32,925,110
2026-06-17	17.900	19.310	17.200	18.630	18.630	21,653,697
2026-06-16	17.360	17.870	16.810	17.550	17.550	13,512,800
2026-06-15	16.000	17.440	16.000	17.350	17.350	10,922,180
2026-06-12	16.300	17.100	16.010	16.220	16.220	9,342,700
2026-06-11	15.830	16.280	15.560	15.980	15.980	7,097,706
2026-06-10	16.840	16.930	15.570	15.720	15.720	9,021,706
2026-06-09	16.700	16.700	15.710	16.580	16.580	9,104,140
2026-06-08	16.450	16.980	16.130	16.750	16.750	7,088,800
2026-06-05	17.150	17.310	16.770	17.040	17.040	5,851,700
2026-06-04	17.420	17.420	16.950	17.120	17.120	6,287,746
2026-06-03	17.210	17.930	17.030	17.440	17.440	7,174,460
2026-06-02	17.780	17.780	16.890	17.350	17.350	10,418,840
2026-06-01	17.800	18.020	17.360	17.600	17.600	10,206,985
2026-05-29	18.550	18.860	17.740	18.000	18.000	10,537,271
2026-05-28	18.800	18.890	18.110	18.520	18.520	7,767,500
2026-05-27	19.000	19.090	18.500	18.900	18.900	10,634,980
2026-05-26	19.150	19.890	18.990	19.030	19.030	11,379,460
2026-05-25	20.480	20.600	18.860	19.440	19.440	20,523,430
2026-05-22	19.470	20.580	19.440	20.180	20.180	16,316,731
2026-05-21	19.800	20.880	19.080	19.200	19.200	16,731,952
2026-05-20	19.900	20.260	19.460	19.730	19.730	9,514,083
2026-05-19	20.440	20.760	19.510	19.820	19.820	12,822,760
2026-05-18	19.950	20.290	19.330	20.120	20.120	15,158,460
2026-05-15	20.910	21.500	19.730	19.850	19.850	22,066,257
2026-05-14	20.440	21.680	20.200	21.050	21.050	22,796,380
2026-05-13	19.360	20.500	19.320	20.460	20.460	23,676,860
2026-05-12	18.700	20.080	18.500	19.850	19.850	25,737,700
2026-05-11	18.560	18.800	17.740	18.530	18.530	15,270,094
2026-05-08	18.710	18.980	18.280	18.300	18.300	20,620,461
2026-05-07	18.000	19.340	17.500	18.860	18.860	35,393,671
2026-05-06	16.640	18.070	16.400	18.070	18.070	16,458,780
2026-04-30	15.600	16.650	15.490	16.430	16.430	15,061,687
2026-04-29	15.560	16.340	15.470	15.790	15.790	13,784,504
2026-04-28	15.250	15.800	15.250	15.480	15.480	12,811,200
2026-04-27	14.960	15.850	14.900	15.400	15.400	15,249,780
2026-04-24	15.010	15.900	15.010	15.100	15.100	14,773,791
2026-04-23	16.150	16.190	15.300	15.320	15.320	19,394,308
2026-04-22	16.020	16.320	15.540	16.170	16.170	17,251,606

← NewerPage 2 of 21 · 1,216 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.