Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.393 | 3.434 | 3.363 | 3.418 | 3.418 | 798,195 |
| 2024-01-22 | 3.470 | 3.500 | 3.390 | 3.399 | 3.399 | 554,322 |
| 2024-01-19 | 3.485 | 3.498 | 3.470 | 3.473 | 3.473 | 357,932 |
| 2024-01-18 | 3.465 | 3.494 | 3.397 | 3.490 | 3.490 | 826,528 |
| 2024-01-17 | 3.563 | 3.565 | 3.468 | 3.470 | 3.470 | 672,100 |
| 2024-01-16 | 3.562 | 3.579 | 3.546 | 3.565 | 3.565 | 293,053 |
| 2024-01-15 | 3.539 | 3.570 | 3.512 | 3.565 | 3.565 | 347,991 |
| 2024-01-12 | 3.490 | 3.550 | 3.490 | 3.538 | 3.538 | 245,500 |
| 2024-01-11 | 3.488 | 3.543 | 3.482 | 3.490 | 3.490 | 412,149 |
| 2024-01-10 | 3.600 | 3.629 | 3.485 | 3.488 | 3.488 | 894,832 |
| 2024-01-09 | 3.578 | 3.610 | 3.558 | 3.599 | 3.599 | 669,404 |
| 2024-01-08 | 3.580 | 3.590 | 3.546 | 3.558 | 3.558 | 494,363 |
| 2024-01-05 | 3.528 | 3.600 | 3.528 | 3.570 | 3.570 | 764,122 |
| 2024-01-04 | 3.500 | 3.527 | 3.489 | 3.526 | 3.526 | 507,682 |
| 2024-01-03 | 3.495 | 3.501 | 3.484 | 3.497 | 3.497 | 300,658 |
| 2024-01-02 | 3.450 | 3.519 | 3.450 | 3.493 | 3.493 | 546,479 |
| 2023-12-29 | 3.438 | 3.454 | 3.434 | 3.451 | 3.451 | 208,414 |
| 2023-12-28 | 3.399 | 3.450 | 3.399 | 3.438 | 3.438 | 439,886 |
| 2023-12-27 | 3.345 | 3.394 | 3.345 | 3.394 | 3.394 | 299,945 |
| 2023-12-26 | 3.340 | 3.352 | 3.332 | 3.345 | 3.345 | 127,900 |
| 2023-12-25 | 3.348 | 3.360 | 3.333 | 3.344 | 3.344 | 154,168 |
| 2023-12-22 | 3.346 | 3.359 | 3.320 | 3.331 | 3.331 | 180,900 |
| 2023-12-21 | 3.325 | 3.340 | 3.304 | 3.335 | 3.335 | 216,027 |
| 2023-12-20 | 3.327 | 3.333 | 3.310 | 3.311 | 3.311 | 178,200 |
| 2023-12-19 | 3.323 | 3.323 | 3.302 | 3.312 | 3.312 | 88,707 |
| 2023-12-18 | 3.310 | 3.328 | 3.284 | 3.307 | 3.307 | 130,600 |
| 2023-12-15 | 3.338 | 3.338 | 3.290 | 3.300 | 3.300 | 324,243 |
| 2023-12-14 | 3.280 | 3.344 | 3.280 | 3.320 | 3.320 | 360,100 |
| 2023-12-13 | 3.328 | 3.328 | 3.265 | 3.279 | 3.279 | 325,861 |
| 2023-12-12 | 3.312 | 3.333 | 3.301 | 3.309 | 3.309 | 338,090 |
| 2023-12-11 | 3.343 | 3.344 | 3.290 | 3.308 | 3.308 | 517,561 |
| 2023-12-08 | 3.380 | 3.390 | 3.342 | 3.343 | 3.343 | 304,512 |
| 2023-12-07 | 3.447 | 3.447 | 3.360 | 3.390 | 3.390 | 533,484 |
| 2023-12-06 | 3.454 | 3.460 | 3.435 | 3.450 | 3.450 | 174,830 |
| 2023-12-05 | 3.446 | 3.461 | 3.428 | 3.453 | 3.453 | 324,299 |
| 2023-12-04 | 3.441 | 3.480 | 3.441 | 3.455 | 3.455 | 547,460 |
| 2023-12-01 | 3.406 | 3.424 | 3.388 | 3.414 | 3.414 | 305,658 |
| 2023-11-30 | 3.398 | 3.414 | 3.396 | 3.406 | 3.406 | 179,112 |
| 2023-11-29 | 3.398 | 3.428 | 3.355 | 3.399 | 3.399 | 245,300 |
| 2023-11-28 | 3.396 | 3.400 | 3.380 | 3.398 | 3.398 | 155,444 |
| 2023-11-27 | 3.400 | 3.410 | 3.361 | 3.385 | 3.385 | 217,318 |
| 2023-11-24 | 3.430 | 3.442 | 3.385 | 3.403 | 3.403 | 219,500 |
| 2023-11-23 | 3.419 | 3.433 | 3.412 | 3.433 | 3.433 | 130,084 |
| 2023-11-22 | 3.448 | 3.449 | 3.416 | 3.419 | 3.419 | 186,800 |
| 2023-11-21 | 3.410 | 3.438 | 3.400 | 3.432 | 3.432 | 349,522 |
| 2023-11-20 | 3.390 | 3.414 | 3.385 | 3.404 | 3.404 | 131,208 |
| 2023-11-17 | 3.400 | 3.405 | 3.378 | 3.404 | 3.404 | 296,711 |
| 2023-11-16 | 3.398 | 3.400 | 3.385 | 3.398 | 3.398 | 114,297 |
| 2023-11-15 | 3.397 | 3.400 | 3.381 | 3.395 | 3.395 | 209,200 |
| 2023-11-14 | 3.339 | 3.381 | 3.337 | 3.369 | 3.369 | 348,272 |
| 2023-11-13 | 3.336 | 3.343 | 3.310 | 3.343 | 3.343 | 157,452 |
| 2023-11-10 | 3.323 | 3.334 | 3.302 | 3.321 | 3.321 | 263,794 |
| 2023-11-09 | 3.310 | 3.345 | 3.285 | 3.331 | 3.331 | 383,691 |
| 2023-11-08 | 3.352 | 3.369 | 3.330 | 3.331 | 3.331 | 245,894 |
| 2023-11-07 | 3.431 | 3.432 | 3.328 | 3.352 | 3.352 | 571,000 |
| 2023-11-06 | 3.401 | 3.447 | 3.401 | 3.430 | 3.430 | 335,726 |
| 2023-11-03 | 3.346 | 3.391 | 3.346 | 3.390 | 3.390 | 284,256 |
| 2023-11-02 | 3.383 | 3.396 | 3.346 | 3.348 | 3.348 | 208,566 |
| 2023-11-01 | 3.381 | 3.390 | 3.362 | 3.390 | 3.390 | 400,000 |
| 2023-10-31 | 3.359 | 3.400 | 3.350 | 3.385 | 3.385 | 475,154 |
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.