Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.324 | 3.379 | 3.324 | 3.355 | 3.355 | 411,054 |
| 2023-10-27 | 3.191 | 3.360 | 3.191 | 3.320 | 3.320 | 1,300,733 |
| 2023-10-26 | 3.136 | 3.144 | 3.098 | 3.121 | 3.121 | 265,000 |
| 2023-10-25 | 3.136 | 3.153 | 3.106 | 3.130 | 3.130 | 276,800 |
| 2023-10-24 | 3.118 | 3.119 | 3.103 | 3.106 | 3.106 | 684,782 |
| 2023-10-23 | 3.145 | 3.167 | 3.036 | 3.115 | 3.115 | 439,207 |
| 2023-10-20 | 3.160 | 3.160 | 3.134 | 3.139 | 3.139 | 373,192 |
| 2023-10-19 | 3.260 | 3.260 | 3.169 | 3.171 | 3.171 | 654,000 |
| 2023-10-18 | 3.285 | 3.285 | 3.260 | 3.260 | 3.260 | 197,800 |
| 2023-10-17 | 3.276 | 3.281 | 3.248 | 3.266 | 3.266 | 211,468 |
| 2023-10-16 | 3.262 | 3.299 | 3.262 | 3.275 | 3.275 | 436,648 |
| 2023-10-13 | 3.259 | 3.270 | 3.225 | 3.241 | 3.241 | 177,340 |
| 2023-10-12 | 3.279 | 3.290 | 3.251 | 3.256 | 3.256 | 274,353 |
| 2023-10-11 | 3.303 | 3.316 | 3.222 | 3.222 | 3.222 | 423,200 |
| 2023-10-10 | 3.329 | 3.343 | 3.298 | 3.302 | 3.302 | 367,700 |
| 2023-10-09 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 620,294 |
| 2023-09-28 | 3.450 | 3.467 | 3.368 | 3.408 | 3.408 | 536,139 |
| 2023-09-27 | 3.473 | 3.473 | 3.436 | 3.467 | 3.467 | 86,700 |
| 2023-09-26 | 3.459 | 3.479 | 3.450 | 3.460 | 3.460 | 140,318 |
| 2023-09-25 | 3.449 | 3.477 | 3.449 | 3.459 | 3.459 | 143,973 |
| 2023-09-22 | 3.478 | 3.487 | 3.423 | 3.457 | 3.457 | 469,668 |
| 2023-09-21 | 3.515 | 3.515 | 3.482 | 3.489 | 3.489 | 221,168 |
| 2023-09-20 | 3.500 | 3.517 | 3.500 | 3.509 | 3.509 | 174,624 |
| 2023-09-19 | 3.521 | 3.538 | 3.461 | 3.500 | 3.500 | 294,000 |
| 2023-09-18 | 3.512 | 3.555 | 3.510 | 3.540 | 3.540 | 294,900 |
| 2023-09-15 | 3.505 | 3.575 | 3.505 | 3.521 | 3.521 | 600,040 |
| 2023-09-14 | 3.423 | 3.500 | 3.416 | 3.493 | 3.493 | 637,205 |
| 2023-09-13 | 3.415 | 3.424 | 3.401 | 3.417 | 3.417 | 244,100 |
| 2023-09-12 | 3.417 | 3.422 | 3.400 | 3.419 | 3.419 | 230,424 |
| 2023-09-11 | 3.360 | 3.419 | 3.360 | 3.400 | 3.400 | 197,821 |
| 2023-09-08 | 3.360 | 3.393 | 3.355 | 3.360 | 3.360 | 212,000 |
| 2023-09-07 | 3.404 | 3.404 | 3.350 | 3.360 | 3.360 | 335,100 |
| 2023-09-06 | 3.391 | 3.410 | 3.380 | 3.405 | 3.405 | 239,572 |
| 2023-09-05 | 3.375 | 3.423 | 3.375 | 3.391 | 3.391 | 376,900 |
| 2023-09-04 | 3.341 | 3.372 | 3.330 | 3.372 | 3.372 | 737,286 |
| 2023-09-01 | 3.370 | 3.399 | 3.262 | 3.292 | 3.292 | 1,021,949 |
| 2023-08-31 | 3.482 | 3.501 | 3.367 | 3.370 | 3.370 | 1,160,250 |
| 2023-08-30 | 3.492 | 3.505 | 3.470 | 3.479 | 3.479 | 355,563 |
| 2023-08-29 | 3.469 | 3.499 | 3.440 | 3.495 | 3.495 | 694,300 |
| 2023-08-28 | 3.577 | 3.650 | 3.446 | 3.467 | 3.467 | 1,171,579 |
| 2023-08-25 | 3.537 | 3.544 | 3.488 | 3.499 | 3.499 | 441,410 |
| 2023-08-24 | 3.515 | 3.559 | 3.515 | 3.553 | 3.553 | 488,003 |
| 2023-08-23 | 3.547 | 3.547 | 3.511 | 3.512 | 3.512 | 259,700 |
| 2023-08-22 | 3.549 | 3.549 | 3.520 | 3.537 | 3.537 | 154,792 |
| 2023-08-21 | 3.553 | 3.559 | 3.517 | 3.528 | 3.528 | 352,300 |
| 2023-08-18 | 3.567 | 3.595 | 3.552 | 3.557 | 3.557 | 279,400 |
| 2023-08-17 | 3.536 | 3.555 | 3.521 | 3.550 | 3.550 | 224,300 |
| 2023-08-16 | 3.602 | 3.602 | 3.529 | 3.539 | 3.539 | 497,500 |
| 2023-08-15 | 3.600 | 3.619 | 3.595 | 3.603 | 3.603 | 225,668 |
| 2023-08-14 | 3.646 | 3.646 | 3.591 | 3.610 | 3.610 | 587,295 |
| 2023-08-11 | 3.656 | 3.660 | 3.638 | 3.649 | 3.649 | 145,800 |
| 2023-08-10 | 3.661 | 3.669 | 3.638 | 3.658 | 3.658 | 189,968 |
| 2023-08-09 | 3.700 | 3.700 | 3.661 | 3.661 | 3.661 | 406,924 |
| 2023-08-08 | 3.705 | 3.720 | 3.690 | 3.700 | 3.700 | 245,274 |
| 2023-08-07 | 3.718 | 3.718 | 3.688 | 3.705 | 3.705 | 202,254 |
| 2023-08-04 | 3.696 | 3.714 | 3.691 | 3.709 | 3.709 | 266,100 |
| 2023-08-03 | 3.705 | 3.709 | 3.687 | 3.694 | 3.694 | 206,877 |
| 2023-08-02 | 3.720 | 3.734 | 3.690 | 3.705 | 3.705 | 216,399 |
| 2023-08-01 | 3.694 | 3.730 | 3.682 | 3.714 | 3.714 | 299,032 |
| 2023-07-31 | 3.702 | 3.745 | 3.678 | 3.688 | 3.688 | 470,055 |
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.