Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.937 | 3.997 | 3.937 | 3.988 | 3.988 | 474,871 |
| 2024-04-25 | 3.938 | 3.944 | 3.900 | 3.937 | 3.937 | 191,982 |
| 2024-04-24 | 3.875 | 3.923 | 3.863 | 3.921 | 3.921 | 404,689 |
| 2024-04-23 | 3.898 | 3.898 | 3.800 | 3.875 | 3.875 | 1,047,007 |
| 2024-04-22 | 4.060 | 4.060 | 3.899 | 3.905 | 3.905 | 1,350,006 |
| 2024-04-19 | 4.062 | 4.087 | 4.043 | 4.063 | 4.063 | 695,623 |
| 2024-04-18 | 4.035 | 4.079 | 4.030 | 4.071 | 4.071 | 337,720 |
| 2024-04-17 | 4.015 | 4.053 | 4.015 | 4.035 | 4.035 | 435,724 |
| 2024-04-16 | 4.032 | 4.058 | 4.011 | 4.020 | 4.020 | 315,880 |
| 2024-04-15 | 4.056 | 4.056 | 4.016 | 4.038 | 4.038 | 673,900 |
| 2024-04-12 | 4.095 | 4.133 | 4.070 | 4.085 | 4.085 | 450,208 |
| 2024-04-11 | 4.101 | 4.120 | 4.084 | 4.085 | 4.085 | 511,500 |
| 2024-04-10 | 4.037 | 4.198 | 4.037 | 4.100 | 4.100 | 1,843,890 |
| 2024-04-09 | 4.051 | 4.077 | 4.010 | 4.033 | 4.033 | 572,500 |
| 2024-04-08 | 4.084 | 4.115 | 4.039 | 4.050 | 4.050 | 855,422 |
| 2024-04-03 | 4.106 | 4.132 | 4.070 | 4.083 | 4.083 | 905,972 |
| 2024-04-02 | 4.071 | 4.072 | 4.035 | 4.069 | 4.069 | 745,186 |
| 2024-04-01 | 4.127 | 4.143 | 4.049 | 4.079 | 4.079 | 1,226,450 |
| 2024-03-29 | 4.030 | 4.119 | 4.030 | 4.113 | 4.113 | 1,164,304 |
| 2024-03-28 | 3.939 | 4.004 | 3.925 | 4.002 | 4.002 | 796,721 |
| 2024-03-27 | 3.926 | 3.957 | 3.924 | 3.936 | 3.936 | 562,401 |
| 2024-03-26 | 3.892 | 3.944 | 3.891 | 3.925 | 3.925 | 603,580 |
| 2024-03-25 | 3.896 | 3.934 | 3.880 | 3.890 | 3.890 | 365,200 |
| 2024-03-22 | 3.931 | 3.931 | 3.866 | 3.896 | 3.896 | 799,281 |
| 2024-03-21 | 3.946 | 3.994 | 3.930 | 3.931 | 3.931 | 1,023,348 |
| 2024-03-20 | 3.916 | 3.935 | 3.894 | 3.898 | 3.898 | 228,500 |
| 2024-03-19 | 3.939 | 3.943 | 3.905 | 3.913 | 3.913 | 267,300 |
| 2024-03-18 | 3.957 | 3.963 | 3.907 | 3.923 | 3.923 | 435,324 |
| 2024-03-15 | 3.921 | 3.956 | 3.888 | 3.956 | 3.956 | 583,196 |
| 2024-03-14 | 3.912 | 3.975 | 3.892 | 3.916 | 3.916 | 562,711 |
| 2024-03-13 | 3.868 | 3.920 | 3.864 | 3.910 | 3.910 | 482,475 |
| 2024-03-12 | 3.981 | 3.983 | 3.894 | 3.896 | 3.896 | 989,932 |
| 2024-03-11 | 4.040 | 4.088 | 3.948 | 3.985 | 3.985 | 844,192 |
| 2024-03-08 | 4.038 | 4.066 | 4.000 | 4.030 | 4.030 | 573,358 |
| 2024-03-07 | 4.031 | 4.125 | 4.027 | 4.037 | 4.037 | 1,202,495 |
| 2024-03-06 | 3.970 | 4.048 | 3.970 | 4.028 | 4.028 | 1,047,669 |
| 2024-03-05 | 3.950 | 3.996 | 3.935 | 3.979 | 3.979 | 1,020,376 |
| 2024-03-04 | 3.908 | 3.999 | 3.908 | 3.999 | 3.999 | 1,193,192 |
| 2024-03-01 | 3.859 | 3.912 | 3.859 | 3.907 | 3.907 | 821,347 |
| 2024-02-29 | 3.820 | 3.857 | 3.820 | 3.850 | 3.850 | 274,016 |
| 2024-02-28 | 3.853 | 3.883 | 3.818 | 3.824 | 3.824 | 525,028 |
| 2024-02-27 | 3.783 | 3.857 | 3.783 | 3.853 | 3.853 | 665,084 |
| 2024-02-26 | 3.793 | 3.820 | 3.773 | 3.782 | 3.782 | 538,841 |
| 2024-02-23 | 3.812 | 3.812 | 3.788 | 3.798 | 3.798 | 539,228 |
| 2024-02-22 | 3.815 | 3.817 | 3.791 | 3.811 | 3.811 | 246,548 |
| 2024-02-21 | 3.756 | 3.826 | 3.756 | 3.806 | 3.806 | 701,942 |
| 2024-02-20 | 3.764 | 3.793 | 3.740 | 3.755 | 3.755 | 382,300 |
| 2024-02-19 | 3.800 | 3.807 | 3.740 | 3.765 | 3.765 | 458,196 |
| 2024-02-08 | 3.730 | 3.837 | 3.730 | 3.776 | 3.776 | 1,648,223 |
| 2024-02-07 | 3.645 | 3.728 | 3.640 | 3.725 | 3.725 | 1,196,504 |
| 2024-02-06 | 3.563 | 3.648 | 3.551 | 3.645 | 3.645 | 702,573 |
| 2024-02-05 | 3.619 | 3.619 | 3.486 | 3.582 | 3.582 | 1,262,177 |
| 2024-02-02 | 3.617 | 3.658 | 3.574 | 3.622 | 3.622 | 911,785 |
| 2024-02-01 | 3.566 | 3.649 | 3.558 | 3.615 | 3.615 | 505,907 |
| 2024-01-31 | 3.568 | 3.585 | 3.518 | 3.568 | 3.568 | 426,207 |
| 2024-01-30 | 3.622 | 3.622 | 3.556 | 3.570 | 3.570 | 564,396 |
| 2024-01-29 | 3.601 | 3.627 | 3.600 | 3.620 | 3.620 | 725,068 |
| 2024-01-26 | 3.568 | 3.618 | 3.550 | 3.590 | 3.590 | 786,306 |
| 2024-01-25 | 3.558 | 3.585 | 3.525 | 3.585 | 3.585 | 690,479 |
| 2024-01-24 | 3.460 | 3.557 | 3.460 | 3.555 | 3.555 | 1,312,677 |
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.