Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.000	13.100	12.930	13.060	13.060	3,127,680
2025-10-22	13.040	13.240	12.980	13.000	13.000	4,452,680
2025-10-21	12.900	13.080	12.820	13.040	13.040	3,492,240
2025-10-20	12.870	12.950	12.770	12.880	12.880	2,365,320
2025-10-17	12.980	13.060	12.790	12.790	12.790	3,661,290
2025-10-16	13.080	13.150	12.960	13.010	13.010	3,945,790
2025-10-15	12.780	13.160	12.760	13.100	13.100	6,839,837
2025-10-14	12.840	12.940	12.760	12.770	12.770	3,703,114
2025-10-13	12.620	12.860	12.570	12.840	12.840	3,894,014
2025-10-10	12.860	13.100	12.860	12.930	12.930	4,789,027
2025-10-09	12.760	13.070	12.590	12.980	12.980	7,130,557
2025-09-30	12.910	12.960	12.780	12.780	12.780	5,228,700
2025-09-29	13.020	13.020	12.680	12.920	12.920	4,681,556
2025-09-26	12.950	13.070	12.820	12.940	12.940	5,246,700
2025-09-25	13.090	13.210	12.960	12.980	12.980	6,647,497
2025-09-24	13.070	13.260	13.040	13.110	13.110	6,655,358
2025-09-23	13.370	13.370	12.930	13.150	13.150	8,030,880
2025-09-22	13.580	13.580	13.300	13.390	13.390	5,683,140
2025-09-19	13.750	13.750	13.370	13.580	13.580	7,464,662
2025-09-18	13.940	14.000	13.560	13.680	13.680	12,364,519
2025-09-17	14.350	14.350	13.930	13.950	13.950	13,485,932
2025-09-16	14.380	14.460	14.200	14.340	14.340	8,506,355
2025-09-15	14.300	14.480	14.120	14.350	14.350	10,101,955
2025-09-12	14.690	14.940	14.270	14.280	14.280	14,519,240
2025-09-11	14.810	14.920	14.410	14.600	14.600	16,278,990
2025-09-10	14.530	15.300	14.520	14.750	14.750	22,929,266
2025-09-09	14.860	14.880	14.420	14.490	14.490	14,400,179
2025-09-08	14.670	15.040	14.510	14.720	14.720	22,465,645
2025-09-05	14.450	14.860	13.900	14.780	14.780	29,084,384
2025-09-04	13.650	14.500	13.600	14.340	14.340	25,219,096
2025-09-03	14.220	14.350	13.600	13.650	13.650	11,204,481
2025-09-02	14.310	14.470	14.080	14.190	14.190	14,140,465
2025-09-01	13.810	14.470	13.740	14.280	14.280	18,836,952
2025-08-29	13.970	14.270	13.850	13.920	13.920	11,895,708
2025-08-28	13.850	14.100	13.480	13.990	13.990	14,431,080
2025-08-27	14.120	14.280	13.830	13.870	13.870	14,723,073
2025-08-26	14.120	14.300	14.000	14.220	14.220	17,920,716
2025-08-25	13.850	14.390	13.690	14.160	14.160	23,311,202
2025-08-22	13.780	13.860	13.500	13.790	13.790	14,236,188
2025-08-21	13.880	14.160	13.770	13.810	13.810	17,590,420
2025-08-20	13.520	14.190	13.480	13.980	13.980	22,736,578
2025-08-19	13.430	13.830	13.360	13.680	13.680	15,959,097
2025-08-18	13.390	13.510	13.300	13.430	13.430	12,194,778
2025-08-15	13.300	13.410	13.250	13.330	13.330	10,678,819
2025-08-14	13.650	13.760	13.320	13.340	13.340	12,770,096
2025-08-13	14.200	14.220	13.550	13.730	13.730	17,026,293
2025-08-12	13.960	14.080	13.770	13.870	13.870	18,253,640
2025-08-11	13.540	14.500	13.470	14.220	14.220	37,794,937
2025-08-08	13.220	13.590	13.120	13.380	13.380	17,041,239
2025-08-07	12.920	13.450	12.920	13.180	13.180	15,979,099
2025-08-06	13.030	13.030	12.900	12.970	12.970	4,100,439
2025-08-05	12.920	13.020	12.900	13.010	13.010	4,132,373
2025-08-04	12.820	12.920	12.680	12.920	12.920	2,953,700
2025-08-01	12.870	12.900	12.810	12.890	12.890	3,372,160
2025-07-31	13.000	13.030	12.830	12.850	12.850	5,058,100
2025-07-30	12.920	13.060	12.900	13.030	13.030	5,675,000
2025-07-29	13.150	13.190	12.860	12.980	12.980	7,548,600
2025-07-28	13.080	13.150	13.030	13.080	13.080	3,941,280
2025-07-25	13.170	13.200	13.050	13.080	13.080	4,936,461
2025-07-24	12.960	13.150	12.920	13.150	13.150	6,426,198

← NewerPage 5 of 21 · 1,212 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.