Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.990	13.270	12.830	13.050	13.050	4,499,987
2026-10-19	12.800	13.050	12.350	13.050	13.050	5,622,820
2026-10-16	12.990	13.200	12.710	12.980	12.980	6,139,637
2026-10-15	13.190	13.390	12.780	12.990	12.990	6,668,138
2026-10-14	13.600	13.790	13.380	13.560	13.560	4,857,860
2026-10-13	13.420	13.940	12.960	13.800	13.800	8,997,800
2026-10-12	13.990	14.070	13.420	13.690	13.690	6,387,360
2026-10-09	13.980	14.150	13.190	14.150	14.150	9,287,014
2026-10-08	13.530	14.140	13.400	14.030	14.030	7,246,101
2026-09-30	13.830	14.130	13.360	13.500	13.500	6,163,000
2026-09-29	13.460	13.950	13.400	13.830	13.830	4,407,870
2026-09-28	14.300	14.450	13.430	13.590	13.590	7,741,630
2026-09-24	14.650	14.800	14.200	14.310	14.310	8,030,400
2026-09-23	14.120	15.170	14.120	14.500	14.500	11,684,360
2026-09-22	13.730	14.300	13.640	14.190	14.190	10,300,540
2026-09-21	13.260	14.070	13.180	13.730	13.730	9,681,447
2026-09-18	13.080	13.340	13.030	13.180	13.180	4,473,541
2026-09-17	13.630	13.860	13.060	13.070	13.070	7,741,940
2026-09-16	13.430	13.840	12.950	13.650	13.650	9,640,340
2026-09-15	13.080	13.380	12.720	13.170	13.170	6,072,520
2026-09-14	12.920	13.180	12.860	13.000	13.000	5,035,871
2026-09-11	13.460	13.670	12.750	13.080	13.080	12,068,479
2026-09-10	14.600	14.620	13.730	13.740	13.740	13,283,544
2026-09-09	14.370	15.360	14.100	14.630	14.630	15,062,940
2026-09-08	14.350	14.490	14.180	14.380	14.380	7,756,784
2026-09-07	14.000	14.400	14.000	14.280	14.280	7,864,953
2026-09-04	14.200	14.440	13.900	14.050	14.050	8,511,380
2026-09-03	14.000	14.280	13.770	14.110	14.110	8,188,120
2026-09-02	13.880	14.360	13.850	14.000	14.000	9,056,171
2026-09-01	13.830	14.270	13.760	14.060	14.060	9,286,580
2026-08-31	13.750	14.050	13.600	13.840	13.840	4,657,960
2026-08-28	13.750	13.980	13.680	13.850	13.850	3,776,520
2026-08-27	13.900	14.140	13.660	13.800	13.800	6,086,606
2026-08-26	13.500	14.270	13.430	13.930	13.930	6,536,941
2026-08-25	13.090	13.610	12.880	13.490	13.490	3,896,505
2026-08-24	13.810	13.880	12.870	13.220	13.220	6,032,900
2026-08-21	13.730	13.990	13.400	13.810	13.810	3,963,840
2026-08-20	14.000	14.000	13.570	13.730	13.730	4,675,240
2026-08-19	14.240	14.370	13.570	13.680	13.680	8,066,492
2026-08-18	15.060	15.940	14.370	14.500	14.500	11,383,800
2026-08-17	14.250	14.810	13.930	14.800	14.800	9,713,500
2026-08-14	14.180	14.240	13.710	14.100	14.100	6,108,980
2026-08-13	14.260	14.490	14.100	14.250	14.250	5,649,641
2026-08-12	14.190	14.290	14.010	14.280	14.280	4,567,376
2026-08-11	14.150	14.520	14.060	14.180	14.180	6,166,060
2026-08-10	14.690	14.760	14.270	14.420	14.420	6,313,909
2026-08-07	14.450	14.770	14.260	14.550	14.550	6,630,874
2026-08-06	14.500	14.820	14.190	14.490	14.490	7,024,819
2026-08-05	14.420	14.560	14.200	14.540	14.540	6,169,700
2026-08-04	13.840	14.360	13.550	14.240	14.240	8,060,161
2026-08-03	13.230	13.690	13.170	13.660	13.660	7,263,283
2026-07-31	12.820	13.490	12.820	13.230	13.230	6,426,924
2026-07-30	13.360	13.700	12.740	12.830	12.830	8,604,870
2026-07-29	13.130	13.550	13.100	13.430	13.430	8,861,040
2026-07-28	12.990	13.400	12.990	13.100	13.100	5,175,240
2026-07-27	12.730	13.200	12.410	13.200	13.200	6,600,832
2026-07-24	12.820	12.920	12.400	12.770	12.770	7,150,147
2026-07-23	12.340	13.000	12.240	12.920	12.920	8,770,799
2026-07-22	11.800	12.990	11.740	12.440	12.440	15,507,234
2026-07-21	11.880	12.090	10.850	11.910	11.910	15,086,724

Page 1 of 3 · 121 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.