Lao Feng Xiang Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.526	2.532	2.520	2.522	2.522	109,900
2026-10-19	2.524	2.524	2.500	2.516	2.516	240,892
2026-10-16	2.543	2.549	2.521	2.536	2.536	243,049
2026-10-15	2.610	2.610	2.514	2.525	2.525	423,564
2026-10-14	2.610	2.619	2.588	2.600	2.600	276,409
2026-10-13	2.641	2.645	2.600	2.626	2.597	337,179
2026-10-12	2.624	2.656	2.624	2.641	2.611	259,112
2026-10-09	2.625	2.633	2.615	2.624	2.595	244,447
2026-10-08	2.650	2.650	2.618	2.620	2.591	360,749
2026-09-30	2.647	2.656	2.644	2.650	2.650	260,387
2026-09-29	2.640	2.665	2.639	2.647	2.647	265,214
2026-09-28	2.690	2.693	2.644	2.648	2.648	449,282
2026-09-24	2.689	2.698	2.680	2.693	2.693	215,216
2026-09-23	2.695	2.706	2.688	2.694	2.694	262,113
2026-09-22	2.700	2.710	2.691	2.695	2.695	167,209
2026-09-21	2.709	2.727	2.694	2.706	2.706	230,900
2026-09-18	2.693	2.707	2.681	2.706	2.706	342,076
2026-09-17	2.692	2.702	2.688	2.690	2.690	70,124
2026-09-16	2.695	2.695	2.680	2.690	2.690	223,856
2026-09-15	2.710	2.716	2.690	2.692	2.692	187,914
2026-09-14	2.698	2.712	2.696	2.710	2.710	195,959
2026-09-11	2.701	2.718	2.683	2.699	2.699	257,074
2026-09-10	2.714	2.719	2.701	2.715	2.715	135,300
2026-09-09	2.694	2.730	2.689	2.714	2.714	321,512
2026-09-08	2.685	2.693	2.680	2.689	2.689	304,544
2026-09-07	2.696	2.698	2.678	2.684	2.684	464,318
2026-09-04	2.718	2.730	2.692	2.694	2.694	710,440
2026-09-03	2.721	2.730	2.711	2.718	2.718	256,978
2026-09-02	2.741	2.741	2.698	2.709	2.709	592,580
2026-09-01	2.780	2.780	2.743	2.747	2.747	640,375
2026-08-31	2.800	2.800	2.720	2.788	2.788	1,017,361
2026-08-28	2.804	2.809	2.780	2.799	2.799	569,136
2026-08-27	2.690	2.818	2.674	2.818	2.818	2,473,217
2026-08-26	2.917	2.927	2.906	2.916	2.916	355,963
2026-08-25	2.925	2.926	2.912	2.916	2.916	227,105
2026-08-24	2.900	2.937	2.898	2.914	2.914	358,016
2026-08-21	2.907	2.911	2.895	2.898	2.898	215,058
2026-08-20	2.901	2.915	2.899	2.907	2.907	411,687
2026-08-19	2.900	2.903	2.888	2.897	2.897	387,634
2026-08-18	2.912	2.915	2.888	2.900	2.900	464,721
2026-08-17	2.953	2.953	2.900	2.914	2.914	439,076
2026-08-14	2.953	2.962	2.930	2.939	2.939	282,260
2026-08-13	2.968	3.003	2.949	2.952	2.952	406,800
2026-08-12	2.973	2.995	2.965	2.974	2.974	302,550
2026-08-11	3.008	3.021	2.970	2.973	2.973	625,856
2026-08-10	3.007	3.027	3.000	3.018	3.018	392,210
2026-08-07	3.019	3.024	2.998	3.002	3.002	448,973
2026-08-06	3.024	3.036	3.014	3.019	3.019	211,148
2026-08-05	3.006	3.020	3.000	3.017	3.017	485,862
2026-08-04	3.028	3.039	3.015	3.023	3.023	172,867
2026-08-03	3.028	3.028	3.007	3.028	3.028	455,776
2026-07-31	3.033	3.047	3.010	3.028	3.028	345,284
2026-07-30	3.024	3.031	3.010	3.028	3.028	660,057
2026-07-29	3.020	3.038	3.003	3.019	3.019	1,049,496
2026-07-28	2.976	2.992	2.970	2.988	2.988	374,334
2026-07-27	2.968	2.981	2.951	2.979	2.979	243,344
2026-07-24	2.980	2.980	2.948	2.968	2.968	372,553
2026-07-23	2.995	3.006	2.975	2.986	2.986	267,204
2026-07-22	2.995	3.007	2.985	2.986	2.986	205,800
2026-07-21	2.991	2.998	2.980	2.988	2.988	196,231

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.2076 CNY
2022-08-05	0.2164 CNY
2021-07-30	0.1942 CNY
2020-08-03	0.1623 CNY
2019-08-14	0.1601 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.