Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.550	13.560	13.270	13.360	13.360	7,910,480
2026-01-15	13.800	13.930	13.440	13.520	13.520	11,217,960
2026-01-14	13.800	14.060	13.610	13.880	13.880	13,446,432
2026-01-13	14.080	14.180	13.670	13.720	13.720	13,247,575
2026-01-12	13.730	14.090	13.570	14.090	14.090	18,589,315
2026-01-09	13.810	13.930	13.630	13.740	13.740	20,777,560
2026-01-08	13.630	14.280	13.530	14.200	14.200	20,190,025
2026-01-07	13.830	13.830	13.570	13.640	13.640	8,785,375
2026-01-06	13.730	13.880	13.620	13.840	13.840	11,047,368
2026-01-05	13.640	13.770	13.520	13.720	13.720	7,381,400
2025-12-31	13.600	13.780	13.310	13.730	13.730	12,439,663
2025-12-30	14.010	14.050	13.500	13.510	13.510	17,540,176
2025-12-29	14.400	14.420	13.990	14.110	14.110	13,318,475
2025-12-26	14.250	14.760	14.170	14.390	14.390	22,224,768
2025-12-25	14.260	14.400	14.060	14.210	14.210	13,701,540
2025-12-24	14.210	14.390	14.090	14.340	14.340	14,602,678
2025-12-23	14.690	14.770	14.280	14.280	14.280	21,284,202
2025-12-22	14.900	15.160	14.460	14.590	14.590	29,862,145
2025-12-19	15.000	15.400	14.540	14.890	14.890	59,870,379
2025-12-18	13.900	14.840	13.900	14.840	14.840	25,068,350
2025-12-17	13.550	13.750	13.310	13.490	13.490	9,942,000
2025-12-16	13.200	13.870	13.150	13.570	13.570	12,632,859
2025-12-15	13.040	13.390	13.040	13.250	13.250	6,555,070
2025-12-12	13.250	13.360	12.980	13.010	13.010	6,233,135
2025-12-11	13.500	13.550	13.180	13.180	13.180	8,034,700
2025-12-10	13.730	13.950	13.510	13.560	13.560	9,351,999
2025-12-09	13.590	13.930	13.550	13.710	13.710	10,687,261
2025-12-08	13.910	13.930	13.460	13.590	13.590	9,213,799
2025-12-05	13.450	13.840	13.180	13.790	13.790	11,180,572
2025-12-04	13.800	13.850	13.290	13.330	13.330	8,596,206
2025-12-03	13.800	13.860	13.490	13.840	13.840	7,968,079
2025-12-02	13.660	13.870	13.560	13.800	13.800	6,597,257
2025-12-01	13.670	13.840	13.620	13.750	13.750	6,429,400
2025-11-28	13.370	13.650	13.230	13.600	13.600	7,708,847
2025-11-27	13.480	13.560	13.300	13.350	13.350	5,083,400
2025-11-26	13.340	13.560	13.280	13.370	13.370	6,115,660
2025-11-25	13.140	13.500	13.050	13.320	13.320	5,631,000
2025-11-24	13.050	13.340	12.910	13.130	13.130	4,555,520
2025-11-21	13.440	13.670	12.980	12.990	12.990	8,853,640
2025-11-20	13.650	13.760	13.360	13.480	13.480	7,290,016
2025-11-19	13.790	13.850	13.580	13.710	13.710	5,785,023
2025-11-18	13.760	13.900	13.620	13.680	13.680	6,776,592
2025-11-17	13.880	13.900	13.700	13.820	13.820	8,569,383
2025-11-14	13.950	14.200	13.800	13.810	13.810	12,753,500
2025-11-13	13.910	14.040	13.550	13.940	13.940	14,639,400
2025-11-12	13.660	14.230	13.510	13.780	13.780	19,778,342
2025-11-11	13.470	13.750	13.330	13.680	13.680	11,133,484
2025-11-10	13.080	13.550	12.990	13.490	13.490	12,928,335
2025-11-07	13.180	13.290	13.080	13.090	13.090	5,395,600
2025-11-06	13.130	13.220	13.000	13.150	13.150	5,599,565
2025-11-05	12.960	13.300	12.900	13.150	13.150	8,059,240
2025-11-04	12.920	13.020	12.830	12.990	12.990	3,870,300
2025-11-03	12.780	12.950	12.730	12.950	12.950	5,037,200
2025-10-31	12.470	12.790	12.430	12.770	12.770	5,159,240
2025-10-30	12.580	12.650	12.410	12.500	12.500	5,318,815
2025-10-29	12.910	12.910	12.610	12.670	12.670	6,667,705
2025-10-28	12.920	12.990	12.850	12.920	12.920	2,951,339
2025-10-27	12.890	12.990	12.780	12.920	12.920	4,293,880
2025-10-24	13.080	13.090	12.870	12.880	12.880	4,382,400
2025-10-23	13.000	13.100	12.930	13.060	13.060	3,127,680

← NewerPage 4 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.