Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.266 | 3.274 | 3.250 | 3.269 | 2.882 | 202,200 |
| 2022-08-02 | 3.276 | 3.276 | 3.240 | 3.263 | 2.877 | 382,080 |
| 2022-08-01 | 3.283 | 3.289 | 3.261 | 3.280 | 2.892 | 335,638 |
| 2022-07-29 | 3.272 | 3.277 | 3.262 | 3.270 | 2.883 | 293,060 |
| 2022-07-28 | 3.260 | 3.274 | 3.260 | 3.269 | 2.882 | 211,799 |
| 2022-07-27 | 3.224 | 3.257 | 3.201 | 3.250 | 2.865 | 349,573 |
| 2022-07-26 | 3.211 | 3.217 | 3.196 | 3.204 | 2.825 | 88,300 |
| 2022-07-25 | 3.218 | 3.220 | 3.190 | 3.199 | 2.820 | 290,701 |
| 2022-07-22 | 3.244 | 3.244 | 3.215 | 3.215 | 2.835 | 228,160 |
| 2022-07-21 | 3.246 | 3.246 | 3.228 | 3.230 | 2.848 | 158,020 |
| 2022-07-20 | 3.240 | 3.245 | 3.235 | 3.237 | 2.854 | 183,688 |
| 2022-07-19 | 3.244 | 3.256 | 3.241 | 3.242 | 2.858 | 127,322 |
| 2022-07-18 | 3.245 | 3.254 | 3.237 | 3.243 | 2.859 | 117,806 |
| 2022-07-15 | 3.250 | 3.250 | 3.233 | 3.245 | 2.861 | 140,311 |
| 2022-07-14 | 3.240 | 3.250 | 3.237 | 3.250 | 2.865 | 176,441 |
| 2022-07-13 | 3.239 | 3.250 | 3.239 | 3.240 | 2.857 | 73,900 |
| 2022-07-12 | 3.254 | 3.254 | 3.239 | 3.240 | 2.857 | 74,400 |
| 2022-07-11 | 3.250 | 3.250 | 3.237 | 3.243 | 2.859 | 96,300 |
| 2022-07-08 | 3.250 | 3.254 | 3.240 | 3.252 | 2.867 | 143,483 |
| 2022-07-07 | 3.235 | 3.250 | 3.230 | 3.240 | 2.857 | 223,460 |
| 2022-07-06 | 3.241 | 3.255 | 3.230 | 3.235 | 2.852 | 212,255 |
| 2022-07-05 | 3.262 | 3.262 | 3.240 | 3.260 | 2.874 | 221,300 |
| 2022-07-04 | 3.260 | 3.268 | 3.255 | 3.268 | 2.881 | 109,420 |
| 2022-07-01 | 3.267 | 3.268 | 3.252 | 3.264 | 2.878 | 125,000 |
| 2022-06-30 | 3.267 | 3.280 | 3.254 | 3.266 | 2.880 | 363,900 |
| 2022-06-29 | 3.233 | 3.269 | 3.233 | 3.250 | 2.865 | 315,262 |
| 2022-06-28 | 3.238 | 3.246 | 3.222 | 3.245 | 2.861 | 156,776 |
| 2022-06-27 | 3.210 | 3.237 | 3.210 | 3.234 | 2.851 | 351,176 |
| 2022-06-24 | 3.200 | 3.217 | 3.199 | 3.212 | 2.832 | 205,156 |
| 2022-06-23 | 3.209 | 3.210 | 3.198 | 3.209 | 2.829 | 277,528 |
| 2022-06-22 | 3.208 | 3.225 | 3.206 | 3.209 | 2.829 | 89,220 |
| 2022-06-21 | 3.213 | 3.228 | 3.200 | 3.226 | 2.844 | 123,400 |
| 2022-06-20 | 3.210 | 3.222 | 3.198 | 3.201 | 2.822 | 215,016 |
| 2022-06-17 | 3.220 | 3.228 | 3.201 | 3.210 | 2.830 | 190,190 |
| 2022-06-16 | 3.220 | 3.227 | 3.209 | 3.220 | 2.839 | 246,490 |
| 2022-06-15 | 3.228 | 3.228 | 3.191 | 3.215 | 2.835 | 222,300 |
| 2022-06-14 | 3.224 | 3.230 | 3.192 | 3.200 | 2.821 | 178,700 |
| 2022-06-13 | 3.218 | 3.225 | 3.200 | 3.205 | 2.826 | 163,500 |
| 2022-06-10 | 3.220 | 3.233 | 3.180 | 3.225 | 2.843 | 280,258 |
| 2022-06-09 | 3.241 | 3.241 | 3.215 | 3.219 | 2.838 | 122,900 |
| 2022-06-08 | 3.225 | 3.242 | 3.225 | 3.239 | 2.856 | 112,050 |
| 2022-06-07 | 3.238 | 3.241 | 3.215 | 3.240 | 2.857 | 185,312 |
| 2022-06-06 | 3.231 | 3.240 | 3.216 | 3.238 | 2.855 | 371,040 |
| 2022-06-02 | 3.218 | 3.240 | 3.212 | 3.230 | 2.848 | 216,401 |
| 2022-06-01 | 3.232 | 3.237 | 3.215 | 3.219 | 2.838 | 137,800 |
| 2022-05-31 | 3.207 | 3.232 | 3.193 | 3.232 | 2.850 | 242,918 |
| 2022-05-30 | 3.187 | 3.213 | 3.179 | 3.200 | 2.821 | 370,648 |
| 2022-05-27 | 3.203 | 3.203 | 3.181 | 3.184 | 2.807 | 158,688 |
| 2022-05-26 | 3.199 | 3.199 | 3.180 | 3.183 | 2.806 | 216,100 |
| 2022-05-25 | 3.187 | 3.193 | 3.181 | 3.188 | 2.811 | 109,100 |
| 2022-05-24 | 3.190 | 3.207 | 3.185 | 3.185 | 2.808 | 210,300 |
| 2022-05-23 | 3.200 | 3.208 | 3.185 | 3.200 | 2.821 | 181,957 |
| 2022-05-20 | 3.188 | 3.200 | 3.181 | 3.200 | 2.821 | 171,156 |
| 2022-05-19 | 3.161 | 3.191 | 3.161 | 3.188 | 2.811 | 174,312 |
| 2022-05-18 | 3.187 | 3.199 | 3.182 | 3.193 | 2.815 | 61,400 |
| 2022-05-17 | 3.188 | 3.195 | 3.181 | 3.190 | 2.813 | 133,600 |
| 2022-05-16 | 3.196 | 3.201 | 3.185 | 3.190 | 2.813 | 100,600 |
| 2022-05-13 | 3.196 | 3.201 | 3.191 | 3.196 | 2.818 | 113,816 |
| 2022-05-12 | 3.200 | 3.214 | 3.190 | 3.194 | 2.816 | 170,094 |
| 2022-05-11 | 3.208 | 3.211 | 3.198 | 3.208 | 2.828 | 130,591 |
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.