Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.555 | 3.569 | 3.486 | 3.550 | 3.352 | 2,747,171 |
| 2023-04-27 | 3.359 | 3.400 | 3.352 | 3.390 | 3.201 | 374,740 |
| 2023-04-26 | 3.377 | 3.400 | 3.355 | 3.359 | 3.171 | 325,076 |
| 2023-04-25 | 3.378 | 3.413 | 3.352 | 3.380 | 3.191 | 422,990 |
| 2023-04-24 | 3.415 | 3.449 | 3.378 | 3.379 | 3.190 | 428,000 |
| 2023-04-21 | 3.459 | 3.487 | 3.416 | 3.420 | 3.229 | 428,584 |
| 2023-04-20 | 3.439 | 3.460 | 3.415 | 3.459 | 3.266 | 348,728 |
| 2023-04-19 | 3.435 | 3.465 | 3.425 | 3.430 | 3.238 | 198,600 |
| 2023-04-18 | 3.452 | 3.476 | 3.402 | 3.430 | 3.238 | 333,700 |
| 2023-04-17 | 3.495 | 3.495 | 3.432 | 3.449 | 3.256 | 513,267 |
| 2023-04-14 | 3.500 | 3.517 | 3.487 | 3.495 | 3.300 | 371,312 |
| 2023-04-13 | 3.482 | 3.510 | 3.473 | 3.510 | 3.314 | 414,600 |
| 2023-04-12 | 3.494 | 3.496 | 3.470 | 3.482 | 3.287 | 254,304 |
| 2023-04-11 | 3.439 | 3.487 | 3.439 | 3.486 | 3.291 | 466,157 |
| 2023-04-10 | 3.495 | 3.495 | 3.438 | 3.439 | 3.247 | 714,300 |
| 2023-04-07 | 3.415 | 3.500 | 3.395 | 3.495 | 3.300 | 1,378,818 |
| 2023-04-06 | 3.359 | 3.418 | 3.359 | 3.400 | 3.210 | 809,512 |
| 2023-04-04 | 3.333 | 3.355 | 3.330 | 3.350 | 3.163 | 397,528 |
| 2023-04-03 | 3.343 | 3.359 | 3.324 | 3.337 | 3.150 | 243,810 |
| 2023-03-31 | 3.316 | 3.357 | 3.310 | 3.340 | 3.153 | 369,685 |
| 2023-03-30 | 3.370 | 3.377 | 3.316 | 3.325 | 3.139 | 698,632 |
| 2023-03-29 | 3.352 | 3.395 | 3.352 | 3.380 | 3.191 | 199,780 |
| 2023-03-28 | 3.337 | 3.386 | 3.337 | 3.370 | 3.182 | 325,439 |
| 2023-03-27 | 3.359 | 3.361 | 3.338 | 3.345 | 3.158 | 383,892 |
| 2023-03-24 | 3.385 | 3.409 | 3.355 | 3.355 | 3.167 | 438,888 |
| 2023-03-23 | 3.353 | 3.388 | 3.353 | 3.382 | 3.193 | 397,942 |
| 2023-03-22 | 3.411 | 3.428 | 3.359 | 3.369 | 3.181 | 773,271 |
| 2023-03-21 | 3.420 | 3.437 | 3.405 | 3.416 | 3.225 | 338,689 |
| 2023-03-20 | 3.400 | 3.450 | 3.400 | 3.421 | 3.230 | 589,565 |
| 2023-03-17 | 3.366 | 3.402 | 3.365 | 3.399 | 3.209 | 363,100 |
| 2023-03-16 | 3.396 | 3.403 | 3.376 | 3.376 | 3.187 | 415,534 |
| 2023-03-15 | 3.323 | 3.400 | 3.323 | 3.393 | 3.203 | 741,510 |
| 2023-03-14 | 3.357 | 3.408 | 3.321 | 3.322 | 3.136 | 709,961 |
| 2023-03-13 | 3.300 | 3.356 | 3.300 | 3.352 | 3.165 | 878,861 |
| 2023-03-10 | 3.290 | 3.308 | 3.277 | 3.300 | 3.116 | 596,905 |
| 2023-03-09 | 3.296 | 3.301 | 3.285 | 3.301 | 3.116 | 282,008 |
| 2023-03-08 | 3.290 | 3.308 | 3.280 | 3.295 | 3.111 | 340,501 |
| 2023-03-07 | 3.297 | 3.331 | 3.290 | 3.290 | 3.106 | 856,140 |
| 2023-03-06 | 3.246 | 3.296 | 3.246 | 3.291 | 3.107 | 838,037 |
| 2023-03-03 | 3.220 | 3.252 | 3.220 | 3.245 | 3.064 | 433,000 |
| 2023-03-02 | 3.212 | 3.226 | 3.210 | 3.222 | 3.042 | 152,244 |
| 2023-03-01 | 3.199 | 3.218 | 3.179 | 3.217 | 3.037 | 163,139 |
| 2023-02-28 | 3.210 | 3.210 | 3.180 | 3.199 | 3.020 | 184,503 |
| 2023-02-27 | 3.230 | 3.230 | 3.160 | 3.207 | 3.028 | 394,604 |
| 2023-02-24 | 3.234 | 3.235 | 3.210 | 3.230 | 3.049 | 211,581 |
| 2023-02-23 | 3.214 | 3.236 | 3.214 | 3.224 | 3.044 | 231,918 |
| 2023-02-22 | 3.220 | 3.227 | 3.200 | 3.214 | 3.034 | 225,986 |
| 2023-02-21 | 3.209 | 3.236 | 3.203 | 3.210 | 3.031 | 329,405 |
| 2023-02-20 | 3.177 | 3.208 | 3.168 | 3.208 | 3.029 | 394,891 |
| 2023-02-17 | 3.170 | 3.200 | 3.170 | 3.176 | 2.998 | 474,085 |
| 2023-02-16 | 3.215 | 3.220 | 3.175 | 3.176 | 2.998 | 612,924 |
| 2023-02-15 | 3.200 | 3.218 | 3.190 | 3.211 | 3.032 | 555,270 |
| 2023-02-14 | 3.207 | 3.208 | 3.190 | 3.201 | 3.022 | 499,357 |
| 2023-02-13 | 3.148 | 3.200 | 3.148 | 3.200 | 3.021 | 795,732 |
| 2023-02-10 | 3.128 | 3.143 | 3.120 | 3.143 | 2.967 | 260,484 |
| 2023-02-09 | 3.088 | 3.129 | 3.087 | 3.126 | 2.951 | 401,892 |
| 2023-02-08 | 3.098 | 3.101 | 3.088 | 3.088 | 2.915 | 274,200 |
| 2023-02-07 | 3.085 | 3.110 | 3.083 | 3.098 | 2.925 | 266,060 |
| 2023-02-06 | 3.086 | 3.100 | 3.074 | 3.090 | 2.917 | 310,600 |
| 2023-02-03 | 3.094 | 3.099 | 3.081 | 3.090 | 2.917 | 244,012 |
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.