Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.700	14.070	13.590	13.600	13.600	13,715,996
2025-04-23	14.530	14.600	13.890	13.900	13.900	22,471,340
2025-04-22	14.690	14.900	14.240	14.670	14.670	22,350,019
2025-04-21	14.000	15.000	13.900	14.690	14.690	25,835,480
2025-04-18	15.320	15.440	14.390	14.470	14.470	33,732,489
2025-04-17	14.590	16.270	14.360	15.640	15.640	49,750,762
2025-04-16	14.500	15.000	14.000	14.800	14.800	28,408,896
2025-04-15	14.500	15.330	14.210	14.760	14.760	30,936,298
2025-04-14	14.410	15.080	14.050	14.540	14.540	27,020,578
2025-04-11	14.230	14.830	14.010	14.560	14.560	37,076,640
2025-04-10	12.740	14.110	12.680	14.110	14.110	20,874,399
2025-04-09	12.550	13.070	11.580	12.830	12.830	20,625,021
2025-04-08	11.550	12.930	11.550	12.700	12.700	17,843,580
2025-04-07	12.700	13.030	12.170	12.170	12.170	9,553,339
2025-04-03	13.130	13.650	13.130	13.520	13.520	10,086,258
2025-04-02	13.280	13.770	13.190	13.470	13.470	11,484,980
2025-04-01	13.330	13.440	13.260	13.270	13.270	5,106,498
2025-03-31	13.250	13.350	13.000	13.310	13.310	8,535,180
2025-03-28	13.710	13.730	13.330	13.340	13.340	9,218,900
2025-03-27	13.960	14.120	13.770	13.790	13.790	7,441,680
2025-03-26	13.740	13.920	13.500	13.900	13.900	7,101,120
2025-03-25	14.260	14.350	13.710	13.730	13.730	10,417,060
2025-03-24	14.230	14.400	13.720	14.190	14.190	11,192,900
2025-03-21	14.600	14.670	14.200	14.260	14.260	11,510,407
2025-03-20	14.860	14.900	14.680	14.710	14.710	10,858,900
2025-03-19	15.000	15.060	14.750	14.820	14.820	12,456,500
2025-03-18	15.500	15.560	15.010	15.110	15.110	17,682,539
2025-03-17	15.700	16.250	15.330	15.400	15.400	25,489,040
2025-03-14	14.790	15.670	14.790	15.530	15.530	28,715,820
2025-03-13	15.660	15.690	14.600	14.810	14.810	22,775,740
2025-03-12	15.850	15.940	15.520	15.720	15.720	17,305,960
2025-03-11	15.500	15.900	15.440	15.830	15.830	15,660,400
2025-03-10	15.670	16.010	15.150	15.880	15.880	22,384,265
2025-03-07	16.280	16.550	15.610	15.770	15.770	27,042,480
2025-03-06	16.080	16.570	15.710	16.380	16.380	32,844,338
2025-03-05	15.920	16.700	15.400	16.280	16.280	30,173,141
2025-03-04	16.590	16.590	15.750	16.060	16.060	40,629,056
2025-03-03	16.480	17.930	15.780	17.460	17.460	62,588,464
2025-02-28	16.300	17.700	15.930	16.300	16.300	74,408,927
2025-02-27	14.980	16.140	14.760	16.140	16.140	60,919,638
2025-02-26	14.650	14.780	14.450	14.670	14.670	14,024,580
2025-02-25	14.500	14.900	14.500	14.560	14.560	14,676,313
2025-02-24	15.190	15.350	14.630	14.700	14.700	20,855,334
2025-02-21	14.940	15.060	14.570	14.900	14.900	18,929,159
2025-02-20	14.840	15.200	14.840	15.040	15.040	17,531,040
2025-02-19	14.520	14.830	14.440	14.800	14.800	16,340,219
2025-02-18	15.500	15.650	14.460	14.520	14.520	24,502,520
2025-02-17	15.030	15.570	14.920	15.520	15.520	23,812,420
2025-02-14	15.890	15.890	15.100	15.180	15.180	31,482,823
2025-02-13	16.010	16.470	15.570	15.990	15.990	34,458,121
2025-02-12	16.110	16.280	15.800	16.170	16.170	30,427,885
2025-02-11	16.030	16.300	15.680	16.150	16.150	37,902,500
2025-02-10	15.510	16.060	15.500	16.030	16.030	36,937,840
2025-02-07	15.480	15.750	15.190	15.510	15.510	30,791,300
2025-02-06	15.190	15.510	15.060	15.480	15.480	26,889,954
2025-02-05	15.200	15.450	15.010	15.280	15.280	28,005,295
2025-01-27	16.560	16.840	15.160	15.200	15.200	34,548,757
2025-01-24	17.100	17.120	16.210	16.340	16.340	44,961,903
2025-01-23	16.790	17.650	16.470	17.630	17.630	60,914,245
2025-01-22	17.990	18.000	16.820	16.820	16.820	53,718,475

← NewerPage 7 of 21 · 1,217 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.