Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.671 | 3.702 | 3.653 | 3.702 | 3.702 | 353,588 |
| 2023-07-27 | 3.637 | 3.700 | 3.619 | 3.686 | 3.686 | 696,684 |
| 2023-07-26 | 3.630 | 3.631 | 3.610 | 3.623 | 3.623 | 457,174 |
| 2023-07-25 | 3.629 | 3.652 | 3.611 | 3.620 | 3.620 | 550,323 |
| 2023-07-24 | 3.680 | 3.680 | 3.592 | 3.605 | 3.605 | 1,069,187 |
| 2023-07-21 | 3.726 | 3.749 | 3.660 | 3.670 | 3.670 | 1,416,519 |
| 2023-07-20 | 3.742 | 3.744 | 3.660 | 3.708 | 3.708 | 555,830 |
| 2023-07-19 | 3.680 | 3.748 | 3.670 | 3.740 | 3.740 | 644,538 |
| 2023-07-18 | 3.688 | 3.688 | 3.650 | 3.681 | 3.681 | 277,000 |
| 2023-07-17 | 3.669 | 3.687 | 3.661 | 3.682 | 3.682 | 199,987 |
| 2023-07-14 | 3.639 | 3.671 | 3.639 | 3.669 | 3.669 | 263,372 |
| 2023-07-13 | 3.598 | 3.645 | 3.594 | 3.645 | 3.645 | 429,177 |
| 2023-07-12 | 3.599 | 3.599 | 3.581 | 3.598 | 3.598 | 335,498 |
| 2023-07-11 | 3.531 | 3.598 | 3.519 | 3.598 | 3.598 | 526,610 |
| 2023-07-10 | 3.515 | 3.528 | 3.502 | 3.527 | 3.527 | 257,634 |
| 2023-07-07 | 3.547 | 3.548 | 3.499 | 3.502 | 3.502 | 472,100 |
| 2023-07-06 | 3.704 | 3.723 | 3.703 | 3.713 | 3.505 | 497,698 |
| 2023-07-05 | 3.696 | 3.715 | 3.691 | 3.713 | 3.505 | 537,292 |
| 2023-07-04 | 3.689 | 3.696 | 3.686 | 3.694 | 3.488 | 281,373 |
| 2023-07-03 | 3.681 | 3.696 | 3.681 | 3.688 | 3.482 | 333,610 |
| 2023-06-30 | 3.675 | 3.698 | 3.672 | 3.681 | 3.475 | 225,767 |
| 2023-06-29 | 3.682 | 3.694 | 3.676 | 3.687 | 3.481 | 234,471 |
| 2023-06-28 | 3.680 | 3.700 | 3.641 | 3.682 | 3.476 | 415,921 |
| 2023-06-27 | 3.599 | 3.685 | 3.599 | 3.680 | 3.474 | 787,666 |
| 2023-06-26 | 3.599 | 3.616 | 3.580 | 3.598 | 3.397 | 245,724 |
| 2023-06-21 | 3.609 | 3.628 | 3.590 | 3.598 | 3.397 | 389,073 |
| 2023-06-20 | 3.600 | 3.631 | 3.583 | 3.609 | 3.407 | 194,721 |
| 2023-06-19 | 3.630 | 3.630 | 3.586 | 3.600 | 3.399 | 129,560 |
| 2023-06-16 | 3.619 | 3.632 | 3.592 | 3.632 | 3.429 | 404,945 |
| 2023-06-15 | 3.618 | 3.634 | 3.570 | 3.600 | 3.399 | 337,659 |
| 2023-06-14 | 3.621 | 3.635 | 3.603 | 3.618 | 3.416 | 133,192 |
| 2023-06-13 | 3.629 | 3.638 | 3.610 | 3.627 | 3.424 | 246,800 |
| 2023-06-12 | 3.617 | 3.639 | 3.591 | 3.629 | 3.426 | 508,814 |
| 2023-06-09 | 3.533 | 3.621 | 3.533 | 3.618 | 3.416 | 766,668 |
| 2023-06-08 | 3.521 | 3.537 | 3.511 | 3.534 | 3.336 | 124,896 |
| 2023-06-07 | 3.536 | 3.543 | 3.521 | 3.539 | 3.341 | 205,500 |
| 2023-06-06 | 3.511 | 3.550 | 3.510 | 3.521 | 3.324 | 350,447 |
| 2023-06-05 | 3.516 | 3.544 | 3.502 | 3.515 | 3.319 | 345,005 |
| 2023-06-02 | 3.495 | 3.534 | 3.483 | 3.528 | 3.331 | 343,720 |
| 2023-06-01 | 3.480 | 3.488 | 3.443 | 3.475 | 3.281 | 247,500 |
| 2023-05-31 | 3.504 | 3.532 | 3.438 | 3.460 | 3.267 | 622,797 |
| 2023-05-30 | 3.517 | 3.549 | 3.480 | 3.493 | 3.298 | 258,344 |
| 2023-05-29 | 3.539 | 3.553 | 3.488 | 3.507 | 3.311 | 374,700 |
| 2023-05-26 | 3.498 | 3.565 | 3.498 | 3.546 | 3.348 | 476,178 |
| 2023-05-25 | 3.583 | 3.610 | 3.481 | 3.490 | 3.295 | 1,196,288 |
| 2023-05-24 | 3.655 | 3.688 | 3.582 | 3.582 | 3.382 | 788,572 |
| 2023-05-23 | 3.669 | 3.700 | 3.669 | 3.678 | 3.472 | 380,058 |
| 2023-05-22 | 3.590 | 3.670 | 3.590 | 3.669 | 3.464 | 481,168 |
| 2023-05-19 | 3.700 | 3.700 | 3.617 | 3.622 | 3.420 | 1,001,700 |
| 2023-05-18 | 3.719 | 3.719 | 3.691 | 3.709 | 3.502 | 533,108 |
| 2023-05-17 | 3.655 | 3.719 | 3.646 | 3.719 | 3.511 | 903,857 |
| 2023-05-16 | 3.617 | 3.657 | 3.615 | 3.657 | 3.453 | 800,628 |
| 2023-05-15 | 3.600 | 3.612 | 3.593 | 3.610 | 3.408 | 567,701 |
| 2023-05-12 | 3.580 | 3.608 | 3.568 | 3.601 | 3.400 | 701,705 |
| 2023-05-11 | 3.573 | 3.586 | 3.563 | 3.576 | 3.376 | 472,288 |
| 2023-05-10 | 3.571 | 3.582 | 3.566 | 3.573 | 3.373 | 433,276 |
| 2023-05-09 | 3.587 | 3.587 | 3.552 | 3.566 | 3.367 | 644,900 |
| 2023-05-08 | 3.531 | 3.588 | 3.531 | 3.583 | 3.383 | 682,473 |
| 2023-05-05 | 3.591 | 3.600 | 3.523 | 3.540 | 3.342 | 728,247 |
| 2023-05-04 | 3.572 | 3.626 | 3.570 | 3.591 | 3.390 | 1,870,967 |
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.