Lao Feng Xiang Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.820	2.845	2.820	2.840	2.681	183,000
2022-11-01	2.801	2.820	2.801	2.820	2.662	135,236
2022-10-31	2.802	2.838	2.800	2.800	2.643	364,600
2022-10-28	2.855	2.859	2.810	2.820	2.662	391,967
2022-10-27	2.847	2.862	2.839	2.850	2.691	124,385
2022-10-26	2.866	2.866	2.815	2.847	2.688	85,500
2022-10-25	2.835	2.850	2.797	2.822	2.664	376,705
2022-10-24	2.862	2.893	2.820	2.835	2.677	270,738
2022-10-21	2.899	2.899	2.862	2.862	2.702	111,700
2022-10-20	2.906	2.906	2.865	2.886	2.725	204,016
2022-10-19	2.891	2.924	2.888	2.889	2.728	108,500
2022-10-18	2.927	2.927	2.900	2.907	2.745	70,548
2022-10-17	2.900	2.909	2.888	2.901	2.739	67,350
2022-10-14	2.910	2.917	2.899	2.900	2.738	249,206
2022-10-13	2.895	2.908	2.893	2.894	2.732	60,967
2022-10-12	2.865	2.900	2.855	2.892	2.730	167,947
2022-10-11	2.890	2.890	2.818	2.868	2.708	483,380
2022-10-10	2.942	2.942	2.888	2.904	2.742	298,813
2022-09-30	2.895	2.900	2.872	2.890	2.728	204,331
2022-09-29	2.906	2.938	2.891	2.903	2.741	237,051
2022-09-28	2.909	2.909	2.872	2.893	2.731	189,884
2022-09-27	2.861	2.895	2.860	2.895	2.733	334,157
2022-09-26	2.955	2.960	2.832	2.843	2.684	1,170,009
2022-09-23	2.999	3.008	2.970	2.976	2.810	459,367
2022-09-22	3.006	3.018	2.997	2.999	2.831	240,100
2022-09-21	3.010	3.015	2.998	3.010	2.842	103,260
2022-09-20	3.001	3.019	3.001	3.014	2.846	179,700
2022-09-19	3.000	3.011	2.999	3.001	2.833	124,900
2022-09-16	3.027	3.027	2.990	2.990	2.823	556,584
2022-09-15	3.029	3.042	3.015	3.028	2.859	239,685
2022-09-14	3.035	3.037	3.024	3.029	2.860	154,986
2022-09-13	3.045	3.048	3.034	3.043	2.873	186,255
2022-09-09	3.037	3.040	3.026	3.034	2.864	97,690
2022-09-08	3.040	3.040	3.025	3.033	2.863	225,457
2022-09-07	3.047	3.049	3.036	3.046	2.876	315,800
2022-09-06	3.045	3.047	3.037	3.047	2.877	313,811
2022-09-05	3.041	3.047	3.036	3.045	2.875	198,057
2022-09-02	3.045	3.050	3.031	3.044	2.874	186,460
2022-09-01	3.037	3.047	3.032	3.038	2.868	143,454
2022-08-31	3.048	3.051	3.030	3.037	2.867	566,286
2022-08-30	3.015	3.023	3.004	3.009	2.841	271,760
2022-08-29	2.996	3.012	2.996	3.009	2.841	239,015
2022-08-26	3.015	3.028	3.010	3.020	2.851	133,284
2022-08-25	3.021	3.043	3.011	3.022	2.853	198,698
2022-08-24	3.038	3.038	3.010	3.021	2.852	326,280
2022-08-23	3.049	3.053	3.030	3.038	2.868	357,101
2022-08-22	3.040	3.048	3.033	3.040	2.870	299,920
2022-08-19	3.077	3.077	3.030	3.040	2.870	1,153,400
2022-08-18	3.060	3.076	3.050	3.069	2.897	179,800
2022-08-17	3.059	3.060	3.042	3.059	2.888	57,700
2022-08-16	3.040	3.060	3.021	3.060	2.889	118,760
2022-08-15	3.060	3.060	3.030	3.041	2.871	218,569
2022-08-12	3.057	3.071	3.057	3.062	2.891	110,372
2022-08-11	3.052	3.071	3.050	3.071	2.899	260,053
2022-08-10	3.075	3.079	3.050	3.052	2.881	296,300
2022-08-09	3.088	3.088	3.070	3.076	2.904	189,300
2022-08-08	3.062	3.085	3.061	3.085	2.913	121,325
2022-08-05	3.090	3.092	3.059	3.081	2.909	297,159
2022-08-04	3.262	3.277	3.248	3.273	2.886	286,662
2022-08-03	3.266	3.274	3.250	3.269	2.882	202,200

← NewerPage 17 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.