Lao Feng Xiang Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.991	2.998	2.980	2.988	2.988	196,231
2026-07-20	2.965	2.979	2.960	2.970	2.970	207,424
2026-07-17	3.009	3.042	2.944	2.965	2.965	267,447
2026-07-16	2.977	3.029	2.965	3.011	3.011	360,610
2026-07-15	2.931	2.965	2.915	2.965	2.965	287,970
2026-07-14	3.103	3.117	3.098	3.117	2.923	241,703
2026-07-13	3.115	3.119	3.085	3.103	2.910	313,425
2026-07-10	3.113	3.120	3.101	3.115	2.921	261,735
2026-07-09	3.109	3.114	3.083	3.104	2.911	296,426
2026-07-08	3.092	3.113	3.091	3.104	3.104	239,024
2026-07-07	3.100	3.105	3.080	3.092	3.092	191,000
2026-07-06	3.081	3.109	3.073	3.104	3.104	155,797
2026-07-03	3.079	3.102	3.063	3.096	3.096	263,797
2026-07-02	3.021	3.080	3.020	3.075	3.075	290,866
2026-07-01	2.990	3.058	2.963	3.038	3.038	245,940
2026-06-30	2.960	2.993	2.960	2.990	2.990	179,200
2026-06-29	3.000	3.005	2.968	2.968	2.968	371,700
2026-06-26	3.047	3.069	2.968	2.983	2.983	422,897
2026-06-25	3.095	3.095	3.045	3.066	3.066	310,470
2026-06-24	3.095	3.109	3.093	3.093	3.093	172,835
2026-06-23	3.116	3.118	3.070	3.095	3.095	507,450
2026-06-22	3.109	3.119	3.077	3.107	3.107	254,377
2026-06-18	3.063	3.112	3.063	3.101	3.101	565,666
2026-06-17	3.048	3.060	3.035	3.060	3.060	163,870
2026-06-16	3.048	3.048	3.033	3.046	3.046	167,310
2026-06-15	3.009	3.041	3.009	3.040	3.040	248,192
2026-06-12	2.978	3.008	2.977	3.008	3.008	243,286
2026-06-11	2.960	2.984	2.955	2.971	2.971	287,500
2026-06-10	2.999	2.999	2.958	2.969	2.969	138,802
2026-06-09	2.990	3.007	2.980	2.985	2.985	132,550
2026-06-08	2.995	3.028	2.910	2.985	2.985	218,600
2026-06-05	3.030	3.030	2.992	2.993	2.993	311,015
2026-06-04	3.040	3.043	3.003	3.023	3.023	194,400
2026-06-03	3.011	3.039	3.011	3.039	3.039	208,137
2026-06-02	2.999	3.030	2.999	3.030	3.030	272,072
2026-06-01	2.955	3.028	2.955	2.983	2.983	376,300
2026-05-29	2.886	2.970	2.886	2.970	2.970	659,800
2026-05-28	2.861	2.950	2.861	2.886	2.886	464,117
2026-05-27	2.880	2.885	2.847	2.859	2.859	327,674
2026-05-26	2.936	2.948	2.870	2.880	2.880	648,065
2026-05-25	2.992	2.999	2.931	2.935	2.935	472,968
2026-05-22	3.009	3.035	2.982	2.992	2.992	528,576
2026-05-21	3.051	3.077	3.006	3.013	3.013	325,500
2026-05-20	3.120	3.120	3.049	3.051	3.051	718,177
2026-05-19	3.152	3.158	3.117	3.125	3.125	364,726
2026-05-18	3.164	3.178	3.135	3.152	3.152	439,968
2026-05-15	3.155	3.177	3.154	3.162	3.162	281,394
2026-05-14	3.157	3.171	3.152	3.157	3.157	268,088
2026-05-13	3.160	3.176	3.152	3.157	3.157	330,451
2026-05-12	3.154	3.191	3.154	3.163	3.163	335,568
2026-05-11	3.192	3.192	3.160	3.170	3.170	484,379
2026-05-08	3.204	3.219	3.188	3.192	3.192	288,776
2026-05-07	3.222	3.222	3.201	3.202	3.202	351,406
2026-05-06	3.223	3.236	3.211	3.215	3.215	416,702
2026-04-30	3.227	3.231	3.198	3.224	3.224	228,224
2026-04-29	3.180	3.230	3.180	3.227	3.227	297,272
2026-04-28	3.219	3.220	3.169	3.171	3.171	483,060
2026-04-27	3.259	3.292	3.189	3.190	3.190	1,019,740
2026-04-24	3.308	3.308	3.259	3.278	3.278	773,281
2026-04-23	3.310	3.318	3.299	3.312	3.312	211,663

← NewerPage 2 of 5 · 243 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.