Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.310 | 3.318 | 3.300 | 3.310 | 3.310 | 374,735 |
| 2026-04-21 | 3.335 | 3.335 | 3.300 | 3.318 | 3.318 | 311,594 |
| 2026-04-20 | 3.351 | 3.351 | 3.338 | 3.349 | 3.349 | 175,718 |
| 2026-04-17 | 3.370 | 3.372 | 3.342 | 3.352 | 3.352 | 173,000 |
| 2026-04-16 | 3.363 | 3.375 | 3.360 | 3.372 | 3.372 | 77,995 |
| 2026-04-15 | 3.383 | 3.383 | 3.361 | 3.364 | 3.364 | 168,300 |
| 2026-04-14 | 3.364 | 3.383 | 3.362 | 3.383 | 3.383 | 177,807 |
| 2026-04-13 | 3.351 | 3.364 | 3.350 | 3.364 | 3.364 | 247,955 |
| 2026-04-10 | 3.354 | 3.359 | 3.352 | 3.358 | 3.358 | 67,051 |
| 2026-04-09 | 3.355 | 3.360 | 3.350 | 3.353 | 3.353 | 141,949 |
| 2026-04-08 | 3.320 | 3.354 | 3.320 | 3.349 | 3.349 | 349,436 |
| 2026-04-07 | 3.315 | 3.318 | 3.300 | 3.315 | 3.315 | 105,748 |
| 2026-04-03 | 3.339 | 3.339 | 3.315 | 3.316 | 3.316 | 186,088 |
| 2026-04-02 | 3.318 | 3.343 | 3.318 | 3.338 | 3.338 | 163,100 |
| 2026-04-01 | 3.299 | 3.324 | 3.297 | 3.324 | 3.324 | 230,440 |
| 2026-03-31 | 3.287 | 3.303 | 3.287 | 3.292 | 3.292 | 159,900 |
| 2026-03-30 | 3.312 | 3.312 | 3.278 | 3.287 | 3.287 | 297,138 |
| 2026-03-27 | 3.310 | 3.319 | 3.307 | 3.314 | 3.314 | 338,787 |
| 2026-03-26 | 3.320 | 3.341 | 3.320 | 3.322 | 3.322 | 105,300 |
| 2026-03-25 | 3.360 | 3.360 | 3.316 | 3.330 | 3.330 | 196,622 |
| 2026-03-24 | 3.330 | 3.340 | 3.303 | 3.314 | 3.314 | 220,500 |
| 2026-03-23 | 3.379 | 3.379 | 3.285 | 3.293 | 3.293 | 628,932 |
| 2026-03-20 | 3.368 | 3.414 | 3.335 | 3.414 | 3.414 | 710,111 |
| 2026-03-19 | 3.407 | 3.410 | 3.350 | 3.373 | 3.373 | 585,239 |
| 2026-03-18 | 3.407 | 3.413 | 3.402 | 3.407 | 3.407 | 129,827 |
| 2026-03-17 | 3.408 | 3.420 | 3.404 | 3.406 | 3.406 | 160,893 |
| 2026-03-16 | 3.403 | 3.408 | 3.400 | 3.408 | 3.408 | 248,690 |
| 2026-03-13 | 3.400 | 3.424 | 3.400 | 3.411 | 3.411 | 216,834 |
| 2026-03-12 | 3.421 | 3.423 | 3.400 | 3.408 | 3.408 | 294,537 |
| 2026-03-11 | 3.428 | 3.435 | 3.402 | 3.421 | 3.421 | 189,460 |
| 2026-03-10 | 3.450 | 3.450 | 3.405 | 3.405 | 3.405 | 640,312 |
| 2026-03-09 | 3.433 | 3.460 | 3.432 | 3.442 | 3.442 | 308,834 |
| 2026-03-06 | 3.391 | 3.478 | 3.390 | 3.478 | 3.478 | 466,526 |
| 2026-03-05 | 3.420 | 3.424 | 3.385 | 3.390 | 3.390 | 586,405 |
| 2026-03-04 | 3.406 | 3.428 | 3.400 | 3.420 | 3.420 | 863,742 |
| 2026-03-03 | 3.428 | 3.448 | 3.407 | 3.412 | 3.412 | 670,404 |
| 2026-03-02 | 3.412 | 3.436 | 3.410 | 3.428 | 3.428 | 810,600 |
| 2026-02-27 | 3.473 | 3.478 | 3.401 | 3.401 | 3.401 | 1,675,000 |
| 2026-02-26 | 3.479 | 3.480 | 3.469 | 3.472 | 3.472 | 346,358 |
| 2026-02-25 | 3.477 | 3.483 | 3.472 | 3.479 | 3.479 | 499,959 |
| 2026-02-24 | 3.480 | 3.482 | 3.468 | 3.473 | 3.473 | 645,800 |
| 2026-02-13 | 3.474 | 3.480 | 3.474 | 3.478 | 3.478 | 154,863 |
| 2026-02-12 | 3.481 | 3.482 | 3.470 | 3.478 | 3.478 | 284,219 |
| 2026-02-11 | 3.485 | 3.488 | 3.471 | 3.480 | 3.480 | 330,292 |
| 2026-02-10 | 3.480 | 3.485 | 3.470 | 3.482 | 3.482 | 211,760 |
| 2026-02-09 | 3.480 | 3.480 | 3.466 | 3.480 | 3.480 | 181,709 |
| 2026-02-06 | 3.461 | 3.480 | 3.461 | 3.477 | 3.477 | 245,200 |
| 2026-02-05 | 3.471 | 3.480 | 3.457 | 3.462 | 3.462 | 198,380 |
| 2026-02-04 | 3.458 | 3.480 | 3.447 | 3.470 | 3.470 | 308,932 |
| 2026-02-03 | 3.433 | 3.454 | 3.433 | 3.453 | 3.453 | 124,988 |
| 2026-02-02 | 3.449 | 3.455 | 3.429 | 3.430 | 3.430 | 431,700 |
| 2026-01-30 | 3.483 | 3.483 | 3.447 | 3.456 | 3.456 | 664,947 |
| 2026-01-29 | 3.530 | 3.535 | 3.488 | 3.492 | 3.492 | 773,500 |
| 2026-01-28 | 3.452 | 3.536 | 3.452 | 3.527 | 3.527 | 1,513,704 |
| 2026-01-27 | 3.472 | 3.472 | 3.452 | 3.452 | 3.452 | 330,116 |
| 2026-01-26 | 3.442 | 3.475 | 3.442 | 3.475 | 3.475 | 676,905 |
| 2026-01-23 | 3.427 | 3.449 | 3.427 | 3.441 | 3.441 | 385,900 |
| 2026-01-22 | 3.428 | 3.447 | 3.425 | 3.427 | 3.427 | 253,748 |
| 2026-01-21 | 3.448 | 3.448 | 3.424 | 3.426 | 3.426 | 343,129 |
| 2026-01-20 | 3.433 | 3.447 | 3.432 | 3.436 | 3.436 | 164,324 |
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.