Lao Feng Xiang Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.070	3.097	3.070	3.094	2.921	234,228
2023-02-01	3.080	3.080	3.054	3.069	2.897	418,942
2023-01-31	3.090	3.113	3.046	3.049	2.879	548,526
2023-01-30	3.129	3.148	3.091	3.091	2.918	448,700
2023-01-20	3.120	3.130	3.108	3.124	2.949	239,970
2023-01-19	3.101	3.126	3.101	3.120	2.946	263,253
2023-01-18	3.115	3.119	3.099	3.117	2.943	225,256
2023-01-17	3.107	3.130	3.100	3.116	2.942	309,229
2023-01-16	3.085	3.129	3.077	3.115	2.941	790,309
2023-01-13	3.083	3.097	3.079	3.087	2.914	195,149
2023-01-12	3.081	3.100	3.077	3.077	2.905	726,464
2023-01-11	3.081	3.091	3.067	3.081	2.909	517,418
2023-01-10	3.053	3.098	3.040	3.082	2.910	792,571
2023-01-09	3.020	3.053	3.020	3.052	2.881	689,225
2023-01-06	3.019	3.020	2.993	3.000	2.832	312,200
2023-01-05	3.028	3.040	3.007	3.020	2.851	584,557
2023-01-04	2.987	3.029	2.987	3.019	2.850	698,269
2023-01-03	2.938	2.985	2.933	2.981	2.814	553,143
2022-12-30	2.925	2.930	2.918	2.925	2.762	120,681
2022-12-29	2.924	2.927	2.916	2.924	2.761	105,896
2022-12-28	2.924	2.931	2.919	2.924	2.761	50,724
2022-12-27	2.887	2.927	2.880	2.924	2.761	91,808
2022-12-26	2.900	2.909	2.880	2.898	2.736	68,960
2022-12-23	2.938	2.938	2.883	2.885	2.724	145,100
2022-12-22	2.928	2.929	2.917	2.917	2.754	107,907
2022-12-21	2.920	2.929	2.917	2.917	2.754	103,700
2022-12-20	2.910	2.921	2.909	2.916	2.753	60,300
2022-12-19	2.924	2.930	2.905	2.910	2.747	127,160
2022-12-16	2.923	2.933	2.920	2.923	2.760	138,012
2022-12-15	2.932	2.932	2.924	2.927	2.763	58,848
2022-12-14	2.924	2.935	2.923	2.929	2.765	122,385
2022-12-13	2.918	2.938	2.917	2.918	2.755	142,661
2022-12-12	2.930	2.942	2.910	2.921	2.758	289,784
2022-12-09	2.923	2.932	2.919	2.931	2.767	200,294
2022-12-08	2.936	2.944	2.920	2.930	2.766	218,288
2022-12-07	2.930	2.935	2.924	2.933	2.769	167,035
2022-12-06	2.928	2.943	2.923	2.933	2.769	241,723
2022-12-05	2.926	2.940	2.919	2.920	2.757	638,160
2022-12-02	2.919	2.931	2.919	2.926	2.762	157,500
2022-12-01	2.930	2.939	2.908	2.913	2.750	444,707
2022-11-30	2.925	2.932	2.910	2.912	2.749	182,560
2022-11-29	2.901	2.929	2.888	2.926	2.762	312,066
2022-11-28	2.907	2.910	2.886	2.900	2.738	89,800
2022-11-25	2.906	2.914	2.900	2.911	2.748	75,700
2022-11-24	2.911	2.920	2.905	2.909	2.746	110,200
2022-11-23	2.920	2.930	2.908	2.910	2.747	110,735
2022-11-22	2.942	2.942	2.915	2.915	2.752	98,542
2022-11-21	2.950	2.950	2.920	2.942	2.778	126,300
2022-11-18	2.960	2.960	2.940	2.954	2.789	150,600
2022-11-17	2.956	2.961	2.941	2.960	2.795	179,128
2022-11-16	2.958	2.969	2.950	2.959	2.794	239,136
2022-11-15	2.890	2.962	2.890	2.949	2.784	514,894
2022-11-14	2.902	2.912	2.880	2.907	2.745	464,140
2022-11-11	2.890	2.900	2.873	2.891	2.729	328,061
2022-11-10	2.869	2.870	2.861	2.866	2.706	132,185
2022-11-09	2.880	2.889	2.867	2.880	2.719	175,572
2022-11-08	2.885	2.885	2.869	2.878	2.717	140,012
2022-11-07	2.884	2.884	2.865	2.876	2.715	83,300
2022-11-04	2.831	2.873	2.828	2.873	2.712	300,704
2022-11-03	2.840	2.841	2.825	2.829	2.671	110,580

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.