Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.990	20.020	18.460	18.690	18.690	65,877,173
2025-01-20	20.030	22.800	20.030	20.510	20.510	75,744,003
2025-01-17	22.300	22.880	22.140	22.140	22.140	15,875,900
2025-01-16	23.300	24.600	21.000	24.600	24.600	96,028,032
2025-01-15	22.360	22.360	22.360	22.360	22.360	2,673,520
2025-01-14	19.400	20.330	18.700	20.330	20.330	36,615,287
2025-01-13	16.080	18.480	15.120	18.480	18.480	70,349,457
2025-01-10	16.180	16.800	16.160	16.800	16.800	58,629,839
2025-01-09	13.760	15.270	13.230	15.270	15.270	28,916,851
2025-01-08	12.940	14.450	12.750	13.880	13.880	43,635,461
2025-01-07	12.650	13.530	12.400	13.300	13.300	44,722,025
2025-01-06	14.300	14.410	13.730	13.730	13.730	35,594,947
2025-01-03	17.400	17.680	15.260	15.260	15.260	60,661,426
2025-01-02	16.520	16.960	16.200	16.960	16.960	18,034,938
2024-12-31	13.430	15.420	13.300	15.420	15.420	73,252,089
2024-12-30	13.330	15.800	13.330	14.020	14.020	67,054,183
2024-12-27	14.810	15.300	14.810	14.810	14.810	16,008,900
2024-12-26	17.000	18.040	15.260	16.450	16.450	82,675,697
2024-12-25	15.520	16.400	15.400	16.400	16.400	33,097,920
2024-12-24	13.500	14.910	12.700	14.910	14.910	63,045,228
2024-12-23	13.420	13.550	12.500	13.550	13.550	38,825,962
2024-12-20	11.780	12.320	11.700	12.320	12.320	6,984,748
2024-12-19	11.380	11.550	11.030	11.200	11.200	9,944,123
2024-12-18	11.900	12.000	11.510	11.650	11.650	8,307,060
2024-12-17	12.970	13.000	11.880	11.910	11.910	15,485,819
2024-12-16	12.820	13.250	12.500	13.020	13.020	20,554,736
2024-12-13	12.750	13.410	12.470	12.870	12.870	25,632,478
2024-12-12	12.340	13.500	12.060	13.070	13.070	30,535,025
2024-12-11	12.000	12.500	11.890	12.320	12.320	19,708,472
2024-12-10	11.920	12.500	11.690	12.190	12.190	24,604,740
2024-12-09	11.580	11.600	11.330	11.390	11.390	8,212,178
2024-12-06	11.890	11.930	11.450	11.580	11.580	9,084,294
2024-12-05	11.480	12.000	11.150	11.800	11.800	15,372,820
2024-12-04	11.720	12.230	11.390	11.480	11.480	15,948,720
2024-12-03	11.580	11.990	11.580	11.730	11.730	15,716,386
2024-12-02	11.160	12.200	11.080	11.940	11.940	27,297,802
2024-11-29	11.050	11.610	11.050	11.220	11.220	20,386,208
2024-11-28	10.700	11.080	10.620	10.900	10.900	11,322,826
2024-11-27	10.520	10.940	10.120	10.720	10.720	8,669,171
2024-11-26	10.270	10.740	10.270	10.510	10.510	5,928,620
2024-11-25	10.120	10.400	10.120	10.270	10.270	4,398,400
2024-11-22	10.550	10.630	10.100	10.100	10.100	3,611,893
2024-11-21	10.690	10.700	10.510	10.630	10.630	2,182,553
2024-11-20	10.550	10.690	10.450	10.630	10.630	2,944,353
2024-11-19	10.330	10.550	10.330	10.550	10.550	2,565,275
2024-11-18	10.510	10.700	10.230	10.400	10.400	4,066,200
2024-11-15	10.650	10.850	10.490	10.510	10.510	3,297,540
2024-11-14	10.860	10.960	10.620	10.650	10.650	3,047,500
2024-11-13	10.750	10.960	10.700	10.850	10.850	4,300,196
2024-11-12	10.800	10.970	10.680	10.740	10.740	5,436,136
2024-11-11	10.700	10.840	10.580	10.790	10.790	4,617,940
2024-11-08	11.080	11.120	10.760	10.810	10.810	8,079,336
2024-11-07	10.480	11.180	10.390	11.050	11.050	13,695,838
2024-11-06	10.380	10.560	10.290	10.500	10.500	4,609,100
2024-11-05	10.360	10.590	10.240	10.430	10.430	4,830,273
2024-11-04	10.080	10.440	10.040	10.320	10.320	3,445,980
2024-11-01	10.120	10.300	10.010	10.090	10.090	4,051,660
2024-10-31	10.160	10.260	9.990	10.120	10.120	4,114,800
2024-10-30	10.110	10.420	10.020	10.290	10.290	4,762,500
2024-10-29	10.690	10.730	10.230	10.230	10.230	4,390,800

← NewerPage 8 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.