Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.040	13.160	12.970	13.000	13.000	5,807,500
2025-07-22	13.120	13.160	12.940	13.100	13.100	5,386,601
2025-07-21	13.060	13.110	12.980	13.110	13.110	5,098,340
2025-07-18	13.110	13.170	13.000	13.040	13.040	5,241,199
2025-07-17	12.920	13.210	12.880	13.110	13.110	7,697,180
2025-07-16	12.750	12.980	12.740	12.920	12.920	6,317,860
2025-07-15	12.910	12.940	12.600	12.710	12.710	7,302,177
2025-07-14	12.930	12.980	12.760	12.940	12.940	8,317,098
2025-07-11	13.240	13.270	13.010	13.170	13.170	7,626,960
2025-07-10	13.080	13.480	13.000	13.170	13.170	11,100,778
2025-07-09	13.220	13.220	13.050	13.060	13.060	5,333,299
2025-07-08	13.090	13.240	13.030	13.170	13.170	7,662,297
2025-07-07	12.860	13.120	12.840	13.020	13.020	4,491,058
2025-07-04	13.040	13.040	12.860	12.880	12.880	5,474,162
2025-07-03	13.020	13.110	12.990	13.060	13.060	3,845,960
2025-07-02	13.080	13.160	13.000	13.050	13.050	4,846,900
2025-07-01	13.200	13.210	13.050	13.110	13.110	6,020,000
2025-06-30	13.100	13.180	13.000	13.130	13.130	5,639,460
2025-06-27	13.080	13.180	12.950	13.020	13.020	6,875,900
2025-06-26	13.000	13.260	12.950	13.080	13.080	8,705,878
2025-06-25	13.060	13.160	12.830	13.080	13.080	11,556,798
2025-06-24	12.760	12.950	12.720	12.890	12.890	6,890,299
2025-06-23	12.450	12.730	12.410	12.720	12.720	5,838,700
2025-06-20	12.710	12.840	12.600	12.600	12.600	5,451,400
2025-06-19	12.990	13.070	12.700	12.760	12.760	7,260,300
2025-06-18	13.010	13.050	12.850	12.980	12.980	6,186,000
2025-06-17	13.380	13.410	13.030	13.100	13.100	7,640,500
2025-06-16	13.170	13.330	13.020	13.250	13.250	5,361,140
2025-06-13	13.530	13.540	13.120	13.190	13.190	8,973,800
2025-06-12	13.580	13.640	13.420	13.600	13.600	8,041,082
2025-06-11	13.480	13.720	13.400	13.580	13.580	11,447,220
2025-06-10	13.980	13.980	13.270	13.560	13.560	25,385,819
2025-06-09	14.280	14.500	14.100	14.360	14.360	12,969,120
2025-06-06	14.890	14.940	14.170	14.230	14.230	16,266,800
2025-06-05	15.000	15.460	14.760	14.780	14.780	32,994,960
2025-06-04	14.470	15.280	14.300	15.080	15.080	33,649,058
2025-06-03	13.750	14.640	13.720	14.470	14.470	22,984,952
2025-05-30	14.600	14.660	13.950	13.960	13.960	17,638,605
2025-05-29	14.660	14.740	14.170	14.550	14.550	31,366,298
2025-05-28	14.430	15.160	14.170	14.910	14.910	46,107,095
2025-05-27	14.270	15.300	14.190	14.500	14.500	51,296,287
2025-05-26	12.890	14.190	12.780	14.190	14.190	18,138,936
2025-05-23	13.150	13.180	12.900	12.900	12.900	6,631,020
2025-05-22	13.670	13.670	13.240	13.260	13.260	7,560,061
2025-05-21	13.690	13.970	13.550	13.590	13.590	8,536,300
2025-05-20	13.480	13.880	13.380	13.780	13.780	12,772,360
2025-05-19	13.100	13.480	13.050	13.480	13.480	10,338,681
2025-05-16	13.000	13.160	12.960	13.100	13.100	5,641,160
2025-05-15	13.190	13.300	13.000	13.090	13.090	9,059,980
2025-05-14	13.150	13.220	13.030	13.120	13.120	5,337,099
2025-05-13	13.380	13.510	13.160	13.180	13.180	6,101,398
2025-05-12	13.010	13.280	12.950	13.260	13.260	7,736,340
2025-05-09	13.510	13.590	13.240	13.240	13.240	7,804,000
2025-05-08	13.260	13.590	13.190	13.510	13.510	9,177,000
2025-05-07	13.500	13.660	13.210	13.390	13.390	8,763,398
2025-05-06	13.100	13.400	13.100	13.390	13.390	7,961,880
2025-04-30	13.070	13.350	13.070	13.090	13.090	8,100,199
2025-04-29	12.750	13.170	12.750	13.070	13.070	10,311,846
2025-04-28	13.260	13.300	12.850	12.860	12.860	11,157,444
2025-04-25	13.550	13.670	13.320	13.330	13.330	12,669,440

← NewerPage 6 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.