Shanghai Laiyifen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 12.770 | 12.770 | 12.340 | 12.450 | 12.393 | 6,876,500 |
| 2021-11-05 | 12.700 | 13.180 | 12.650 | 12.850 | 12.791 | 9,243,536 |
| 2021-11-04 | 12.500 | 12.900 | 12.480 | 12.810 | 12.751 | 9,148,939 |
| 2021-11-03 | 12.330 | 12.680 | 12.270 | 12.590 | 12.532 | 7,405,153 |
| 2021-11-02 | 12.390 | 12.560 | 12.170 | 12.260 | 12.203 | 7,618,532 |
| 2021-11-01 | 12.260 | 12.690 | 12.030 | 12.440 | 12.383 | 9,391,352 |
| 2021-10-29 | 12.390 | 12.950 | 12.320 | 12.740 | 12.681 | 9,102,071 |
| 2021-10-28 | 12.050 | 12.680 | 12.010 | 12.480 | 12.422 | 9,003,260 |
| 2021-10-27 | 13.610 | 13.610 | 12.250 | 12.250 | 12.193 | 15,334,500 |
| 2021-10-26 | 13.500 | 13.680 | 13.370 | 13.610 | 13.547 | 5,609,450 |
| 2021-10-25 | 13.400 | 13.580 | 13.260 | 13.550 | 13.487 | 6,896,136 |
| 2021-10-22 | 13.710 | 13.800 | 13.190 | 13.570 | 13.507 | 11,030,200 |
| 2021-10-21 | 13.900 | 14.080 | 13.680 | 13.740 | 13.677 | 8,791,939 |
| 2021-10-20 | 13.990 | 14.220 | 13.500 | 14.000 | 13.935 | 12,277,695 |
| 2021-10-19 | 14.230 | 14.480 | 13.810 | 13.950 | 13.886 | 12,170,140 |
| 2021-10-18 | 14.810 | 14.900 | 13.920 | 14.270 | 14.204 | 14,526,769 |
| 2021-10-15 | 16.900 | 16.920 | 15.270 | 15.270 | 15.200 | 21,860,760 |
| 2021-10-14 | 16.800 | 17.100 | 16.610 | 16.970 | 16.892 | 12,580,336 |
← NewerPage 21 of 21 · 1,218 trading days
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.