Shanghai Laiyifen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.280 | 10.540 | 10.230 | 10.540 | 10.540 | 5,028,493 |
| 2024-10-25 | 10.090 | 10.200 | 10.030 | 10.170 | 10.170 | 3,418,120 |
| 2024-10-24 | 10.040 | 10.160 | 9.960 | 10.090 | 10.090 | 3,126,507 |
| 2024-10-23 | 10.000 | 10.120 | 9.920 | 10.030 | 10.030 | 3,781,080 |
| 2024-10-22 | 9.740 | 10.080 | 9.720 | 9.980 | 9.980 | 4,738,057 |
| 2024-10-21 | 9.560 | 9.750 | 9.500 | 9.740 | 9.740 | 3,392,849 |
| 2024-10-18 | 9.430 | 9.720 | 9.360 | 9.570 | 9.570 | 3,180,692 |
| 2024-10-17 | 9.560 | 9.670 | 9.430 | 9.430 | 9.430 | 2,110,188 |
| 2024-10-16 | 9.500 | 9.650 | 9.420 | 9.510 | 9.510 | 2,044,055 |
| 2024-10-15 | 9.670 | 9.780 | 9.570 | 9.580 | 9.580 | 2,938,010 |
| 2024-10-14 | 9.640 | 9.780 | 9.400 | 9.750 | 9.750 | 3,653,986 |
| 2024-10-11 | 9.670 | 10.050 | 9.560 | 9.640 | 9.640 | 4,430,956 |
| 2024-10-10 | 9.680 | 9.900 | 9.490 | 9.670 | 9.670 | 4,144,420 |
| 2024-10-09 | 10.630 | 10.630 | 9.680 | 9.690 | 9.690 | 7,280,895 |
| 2024-10-08 | 11.760 | 11.760 | 10.390 | 10.760 | 10.760 | 15,227,362 |
| 2024-09-30 | 10.030 | 10.750 | 10.030 | 10.700 | 10.700 | 10,378,520 |
| 2024-09-27 | 9.480 | 9.880 | 9.410 | 9.770 | 9.770 | 5,396,663 |
| 2024-09-26 | 8.810 | 9.450 | 8.810 | 9.430 | 9.430 | 6,222,440 |
| 2024-09-25 | 8.800 | 9.030 | 8.780 | 8.810 | 8.810 | 3,048,740 |
| 2024-09-24 | 8.500 | 8.730 | 8.460 | 8.730 | 8.730 | 1,946,007 |
| 2024-09-23 | 8.530 | 8.600 | 8.470 | 8.490 | 8.490 | 1,318,600 |
| 2024-09-20 | 8.410 | 8.570 | 8.330 | 8.540 | 8.540 | 2,612,240 |
| 2024-09-19 | 8.140 | 8.470 | 8.070 | 8.410 | 8.410 | 2,657,207 |
| 2024-09-18 | 8.030 | 8.080 | 7.800 | 8.050 | 8.050 | 1,686,200 |
| 2024-09-13 | 8.190 | 8.200 | 8.020 | 8.030 | 8.030 | 1,740,960 |
| 2024-09-12 | 8.180 | 8.320 | 8.180 | 8.180 | 8.180 | 1,162,860 |
| 2024-09-11 | 8.330 | 8.430 | 8.150 | 8.230 | 8.230 | 1,378,306 |
| 2024-09-10 | 8.480 | 8.480 | 8.230 | 8.350 | 8.350 | 1,280,500 |
| 2024-09-09 | 8.410 | 8.500 | 8.280 | 8.420 | 8.420 | 1,094,800 |
| 2024-09-06 | 8.570 | 8.580 | 8.410 | 8.430 | 8.430 | 1,045,220 |
| 2024-09-05 | 8.300 | 8.530 | 8.300 | 8.520 | 8.520 | 1,665,020 |
| 2024-09-04 | 8.400 | 8.520 | 8.300 | 8.330 | 8.330 | 1,360,600 |
| 2024-09-03 | 8.300 | 8.530 | 8.250 | 8.430 | 8.430 | 1,515,200 |
| 2024-09-02 | 8.480 | 8.520 | 8.300 | 8.300 | 8.300 | 1,391,900 |
| 2024-08-30 | 8.380 | 8.600 | 8.280 | 8.490 | 8.490 | 2,112,620 |
| 2024-08-29 | 8.250 | 8.440 | 8.250 | 8.400 | 8.400 | 1,195,000 |
| 2024-08-28 | 8.200 | 8.390 | 8.160 | 8.330 | 8.330 | 1,396,020 |
| 2024-08-27 | 8.270 | 8.310 | 8.150 | 8.280 | 8.280 | 1,035,900 |
| 2024-08-26 | 8.230 | 8.340 | 8.140 | 8.240 | 8.240 | 1,232,000 |
| 2024-08-23 | 8.250 | 8.290 | 8.120 | 8.200 | 8.200 | 1,118,800 |
| 2024-08-22 | 8.520 | 8.570 | 8.220 | 8.250 | 8.250 | 1,711,500 |
| 2024-08-21 | 8.510 | 8.560 | 8.430 | 8.510 | 8.510 | 1,002,960 |
| 2024-08-20 | 8.580 | 8.610 | 8.470 | 8.480 | 8.480 | 1,356,940 |
| 2024-08-19 | 8.650 | 8.690 | 8.530 | 8.570 | 8.570 | 956,640 |
| 2024-08-16 | 8.730 | 8.810 | 8.600 | 8.610 | 8.610 | 1,570,320 |
| 2024-08-15 | 8.680 | 8.830 | 8.600 | 8.740 | 8.740 | 1,378,040 |
| 2024-08-14 | 8.790 | 8.950 | 8.670 | 8.700 | 8.700 | 1,287,120 |
| 2024-08-13 | 8.850 | 8.920 | 8.720 | 8.830 | 8.830 | 1,611,780 |
| 2024-08-12 | 8.940 | 9.040 | 8.840 | 8.910 | 8.910 | 1,256,180 |
| 2024-08-09 | 9.130 | 9.160 | 8.920 | 8.940 | 8.940 | 1,826,100 |
| 2024-08-08 | 8.960 | 9.250 | 8.910 | 9.150 | 9.150 | 2,969,141 |
| 2024-08-07 | 9.000 | 9.040 | 8.880 | 8.960 | 8.960 | 1,483,020 |
| 2024-08-06 | 8.870 | 9.020 | 8.800 | 9.020 | 9.020 | 2,038,420 |
| 2024-08-05 | 8.820 | 9.040 | 8.740 | 8.740 | 8.740 | 2,320,100 |
| 2024-08-02 | 8.840 | 8.990 | 8.790 | 8.830 | 8.830 | 2,026,845 |
| 2024-08-01 | 8.980 | 9.060 | 8.810 | 8.850 | 8.850 | 2,046,800 |
| 2024-07-31 | 8.690 | 9.020 | 8.660 | 8.980 | 8.980 | 2,605,887 |
| 2024-07-30 | 8.700 | 8.820 | 8.640 | 8.690 | 8.690 | 2,106,129 |
| 2024-07-29 | 8.960 | 9.140 | 8.690 | 8.740 | 8.740 | 3,527,793 |
| 2024-07-26 | 8.880 | 9.100 | 8.880 | 9.010 | 9.010 | 2,867,300 |
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.