Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.588 | 3.593 | 3.563 | 3.582 | 3.582 | 366,534 |
| 2024-07-24 | 3.600 | 3.600 | 3.585 | 3.593 | 3.593 | 570,366 |
| 2024-07-23 | 3.608 | 3.648 | 3.599 | 3.599 | 3.599 | 1,131,168 |
| 2024-07-22 | 3.581 | 3.593 | 3.578 | 3.587 | 3.587 | 149,391 |
| 2024-07-19 | 3.595 | 3.599 | 3.572 | 3.593 | 3.593 | 119,284 |
| 2024-07-18 | 3.528 | 3.596 | 3.528 | 3.595 | 3.595 | 210,524 |
| 2024-07-17 | 3.559 | 3.596 | 3.555 | 3.579 | 3.579 | 213,613 |
| 2024-07-16 | 3.558 | 3.559 | 3.538 | 3.544 | 3.544 | 134,700 |
| 2024-07-15 | 3.543 | 3.560 | 3.530 | 3.543 | 3.543 | 223,079 |
| 2024-07-12 | 3.590 | 3.592 | 3.530 | 3.543 | 3.543 | 413,038 |
| 2024-07-11 | 3.596 | 3.614 | 3.573 | 3.592 | 3.592 | 268,300 |
| 2024-07-10 | 3.582 | 3.624 | 3.555 | 3.562 | 3.562 | 407,291 |
| 2024-07-09 | 3.597 | 3.597 | 3.493 | 3.582 | 3.582 | 739,932 |
| 2024-07-08 | 3.807 | 3.839 | 3.798 | 3.818 | 3.818 | 461,501 |
| 2024-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-04 | 3.815 | 3.815 | 3.771 | 3.800 | 3.800 | 242,914 |
| 2024-07-03 | 3.799 | 3.813 | 3.793 | 3.797 | 3.797 | 292,369 |
| 2024-07-02 | 3.752 | 3.806 | 3.752 | 3.791 | 3.791 | 672,045 |
| 2024-07-01 | 3.672 | 3.750 | 3.670 | 3.747 | 3.747 | 521,910 |
| 2024-06-28 | 3.686 | 3.709 | 3.668 | 3.673 | 3.673 | 413,960 |
| 2024-06-27 | 3.690 | 3.709 | 3.672 | 3.683 | 3.683 | 372,006 |
| 2024-06-26 | 3.590 | 3.698 | 3.587 | 3.690 | 3.690 | 551,677 |
| 2024-06-25 | 3.556 | 3.592 | 3.553 | 3.587 | 3.587 | 497,708 |
| 2024-06-24 | 3.645 | 3.645 | 3.520 | 3.555 | 3.555 | 778,195 |
| 2024-06-21 | 3.679 | 3.679 | 3.647 | 3.660 | 3.660 | 304,198 |
| 2024-06-20 | 3.666 | 3.666 | 3.629 | 3.663 | 3.663 | 323,403 |
| 2024-06-19 | 3.679 | 3.680 | 3.655 | 3.662 | 3.662 | 389,644 |
| 2024-06-18 | 3.660 | 3.698 | 3.655 | 3.676 | 3.676 | 376,500 |
| 2024-06-17 | 3.828 | 3.839 | 3.630 | 3.654 | 3.654 | 1,401,077 |
| 2024-06-14 | 3.879 | 3.879 | 3.822 | 3.828 | 3.828 | 373,541 |
| 2024-06-13 | 3.895 | 3.920 | 3.860 | 3.867 | 3.867 | 361,731 |
| 2024-06-12 | 3.894 | 3.898 | 3.856 | 3.894 | 3.894 | 335,834 |
| 2024-06-11 | 3.870 | 3.870 | 3.840 | 3.858 | 3.858 | 302,366 |
| 2024-06-07 | 3.798 | 3.889 | 3.798 | 3.886 | 3.886 | 568,363 |
| 2024-06-06 | 3.825 | 3.850 | 3.760 | 3.783 | 3.783 | 708,633 |
| 2024-06-05 | 3.919 | 3.921 | 3.812 | 3.820 | 3.820 | 913,542 |
| 2024-06-04 | 3.922 | 3.934 | 3.911 | 3.923 | 3.923 | 251,712 |
| 2024-06-03 | 3.982 | 3.982 | 3.902 | 3.920 | 3.920 | 563,410 |
| 2024-05-31 | 3.998 | 3.998 | 3.965 | 3.982 | 3.982 | 223,190 |
| 2024-05-30 | 3.990 | 3.993 | 3.976 | 3.985 | 3.985 | 222,000 |
| 2024-05-29 | 3.988 | 3.997 | 3.969 | 3.990 | 3.990 | 334,909 |
| 2024-05-28 | 3.975 | 3.986 | 3.965 | 3.969 | 3.969 | 485,103 |
| 2024-05-27 | 3.960 | 3.978 | 3.960 | 3.975 | 3.975 | 250,151 |
| 2024-05-24 | 3.930 | 3.964 | 3.920 | 3.942 | 3.942 | 257,415 |
| 2024-05-23 | 3.950 | 3.950 | 3.920 | 3.921 | 3.921 | 265,280 |
| 2024-05-22 | 3.967 | 3.978 | 3.955 | 3.971 | 3.971 | 236,841 |
| 2024-05-21 | 3.992 | 4.001 | 3.938 | 3.959 | 3.959 | 560,580 |
| 2024-05-20 | 3.950 | 3.991 | 3.950 | 3.991 | 3.991 | 575,013 |
| 2024-05-17 | 3.921 | 3.938 | 3.913 | 3.935 | 3.935 | 303,959 |
| 2024-05-16 | 3.910 | 3.941 | 3.906 | 3.923 | 3.923 | 356,996 |
| 2024-05-15 | 3.900 | 3.916 | 3.880 | 3.902 | 3.902 | 166,189 |
| 2024-05-14 | 3.902 | 3.929 | 3.888 | 3.900 | 3.900 | 419,382 |
| 2024-05-13 | 3.945 | 3.945 | 3.900 | 3.901 | 3.901 | 437,900 |
| 2024-05-10 | 3.968 | 3.980 | 3.912 | 3.935 | 3.935 | 555,743 |
| 2024-05-09 | 3.940 | 3.953 | 3.920 | 3.933 | 3.933 | 279,790 |
| 2024-05-08 | 3.929 | 3.947 | 3.926 | 3.930 | 3.930 | 271,522 |
| 2024-05-07 | 3.908 | 3.946 | 3.908 | 3.926 | 3.926 | 428,107 |
| 2024-05-06 | 4.002 | 4.003 | 3.889 | 3.907 | 3.907 | 1,148,195 |
| 2024-04-30 | 4.029 | 4.040 | 3.978 | 3.988 | 3.988 | 613,899 |
| 2024-04-29 | 4.000 | 4.015 | 3.983 | 4.010 | 4.010 | 456,310 |
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.