Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.890	16.960	16.230	16.360	16.360	18,273,144
2026-04-20	16.780	17.070	16.290	16.880	16.880	24,001,896
2026-04-17	16.430	17.200	16.350	17.000	17.000	33,825,705
2026-04-16	16.370	16.750	16.050	16.440	16.440	29,762,189
2026-04-15	17.050	17.300	16.360	16.520	16.520	37,708,112
2026-04-14	16.900	17.700	16.510	17.250	17.250	50,357,844
2026-04-13	17.150	17.500	16.000	16.900	16.900	69,283,305
2026-04-10	16.670	16.970	16.000	16.970	16.970	39,703,294
2026-04-09	15.430	15.430	15.430	15.430	15.430	8,862,102
2026-04-08	12.940	14.030	12.920	14.030	14.030	20,243,440
2026-04-07	12.780	12.800	12.500	12.750	12.750	5,371,740
2026-04-03	13.060	13.080	12.680	12.780	12.780	5,827,217
2026-04-02	13.210	13.310	12.930	13.030	13.030	7,330,200
2026-04-01	13.290	13.430	13.130	13.260	13.260	8,835,920
2026-03-31	13.400	13.720	12.980	13.110	13.110	21,088,385
2026-03-30	13.730	14.020	13.650	13.960	13.960	7,564,380
2026-03-27	13.450	14.030	13.450	13.870	13.870	10,095,582
2026-03-26	14.340	14.550	13.420	13.620	13.620	16,898,281
2026-03-25	13.350	14.020	13.010	13.880	13.880	18,480,484
2026-03-24	12.610	13.350	12.400	13.060	13.060	8,283,167
2026-03-23	12.890	12.920	12.320	12.530	12.530	7,763,739
2026-03-20	13.450	13.530	13.060	13.160	13.160	7,295,631
2026-03-19	13.560	13.800	13.310	13.410	13.410	6,076,030
2026-03-18	13.400	13.710	13.400	13.690	13.690	6,333,753
2026-03-17	13.700	13.960	13.420	13.470	13.470	10,462,900
2026-03-16	12.950	13.880	12.900	13.770	13.770	24,220,316
2026-03-13	13.180	13.450	12.820	12.900	12.900	8,957,540
2026-03-12	12.980	13.780	12.980	13.320	13.320	17,672,832
2026-03-11	13.150	13.270	12.850	13.000	13.000	9,111,787
2026-03-10	12.810	13.310	12.580	13.130	13.130	13,102,098
2026-03-09	12.300	12.880	12.290	12.570	12.570	6,266,673
2026-03-06	12.820	12.840	12.260	12.500	12.500	8,305,860
2026-03-05	12.990	13.200	12.700	12.840	12.840	12,395,546
2026-03-04	12.120	13.250	11.960	12.780	12.780	11,740,233
2026-03-03	12.410	12.620	12.100	12.130	12.130	5,847,220
2026-03-02	12.730	12.880	12.460	12.490	12.490	5,697,321
2026-02-27	12.810	12.870	12.750	12.870	12.870	2,995,407
2026-02-26	13.080	13.080	12.720	12.790	12.790	6,730,861
2026-02-25	13.040	13.100	12.970	13.070	13.070	3,546,686
2026-02-24	13.110	13.170	12.930	12.960	12.960	4,574,438
2026-02-13	13.240	13.300	13.040	13.060	13.060	4,502,840
2026-02-12	13.300	13.350	13.110	13.150	13.150	4,884,328
2026-02-11	13.530	13.540	13.260	13.300	13.300	6,592,693
2026-02-10	13.520	13.720	13.350	13.550	13.550	8,639,642
2026-02-09	13.520	13.670	13.400	13.550	13.550	6,886,302
2026-02-06	13.700	13.840	13.410	13.510	13.510	10,128,817
2026-02-05	13.620	14.200	13.580	13.900	13.900	14,766,912
2026-02-04	13.750	13.970	13.650	13.700	13.700	8,649,622
2026-02-03	13.610	13.790	13.550	13.790	13.790	9,728,673
2026-02-02	13.430	13.960	13.340	13.690	13.690	15,711,314
2026-01-30	13.530	13.720	13.300	13.310	13.310	7,722,680
2026-01-29	13.170	13.710	13.080	13.670	13.670	10,247,780
2026-01-28	13.220	13.980	13.220	13.440	13.440	11,477,834
2026-01-27	13.400	13.440	13.020	13.230	13.230	4,441,700
2026-01-26	13.530	13.570	13.270	13.380	13.380	5,953,919
2026-01-23	13.560	13.650	13.510	13.540	13.540	5,567,986
2026-01-22	13.530	13.740	13.400	13.640	13.640	6,541,619
2026-01-21	13.160	13.580	13.040	13.550	13.550	10,573,715
2026-01-20	13.390	13.440	13.180	13.230	13.230	6,484,076
2026-01-19	12.980	13.500	12.980	13.420	13.420	6,285,001

← NewerPage 3 of 5 · 243 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.