Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.433 | 3.443 | 3.432 | 3.433 | 3.433 | 184,148 |
| 2026-01-16 | 3.439 | 3.456 | 3.430 | 3.432 | 3.432 | 341,766 |
| 2026-01-15 | 3.460 | 3.460 | 3.437 | 3.437 | 3.437 | 298,216 |
| 2026-01-14 | 3.464 | 3.464 | 3.439 | 3.452 | 3.452 | 360,570 |
| 2026-01-13 | 3.441 | 3.472 | 3.439 | 3.453 | 3.453 | 244,812 |
| 2026-01-12 | 3.466 | 3.466 | 3.445 | 3.461 | 3.461 | 373,312 |
| 2026-01-09 | 3.468 | 3.468 | 3.464 | 3.466 | 3.466 | 274,690 |
| 2026-01-08 | 3.474 | 3.480 | 3.468 | 3.471 | 3.471 | 269,050 |
| 2026-01-07 | 3.464 | 3.480 | 3.461 | 3.473 | 3.473 | 322,466 |
| 2026-01-06 | 3.463 | 3.476 | 3.444 | 3.464 | 3.464 | 344,180 |
| 2026-01-05 | 3.464 | 3.468 | 3.451 | 3.462 | 3.462 | 484,000 |
| 2025-12-31 | 3.443 | 3.456 | 3.430 | 3.453 | 3.453 | 192,223 |
| 2025-12-30 | 3.462 | 3.462 | 3.441 | 3.443 | 3.443 | 307,360 |
| 2025-12-29 | 3.460 | 3.467 | 3.453 | 3.460 | 3.460 | 179,274 |
| 2025-12-26 | 3.462 | 3.493 | 3.457 | 3.465 | 3.465 | 225,900 |
| 2025-12-25 | 3.456 | 3.476 | 3.449 | 3.473 | 3.473 | 172,460 |
| 2025-12-24 | 3.452 | 3.460 | 3.436 | 3.458 | 3.458 | 234,172 |
| 2025-12-23 | 3.436 | 3.465 | 3.436 | 3.450 | 3.450 | 362,400 |
| 2025-12-22 | 3.447 | 3.454 | 3.404 | 3.436 | 3.436 | 428,220 |
| 2025-12-19 | 3.481 | 3.490 | 3.437 | 3.437 | 3.437 | 421,420 |
| 2025-12-18 | 3.499 | 3.499 | 3.482 | 3.482 | 3.482 | 246,100 |
| 2025-12-17 | 3.489 | 3.500 | 3.489 | 3.497 | 3.497 | 303,600 |
| 2025-12-16 | 3.498 | 3.499 | 3.488 | 3.489 | 3.489 | 157,228 |
| 2025-12-15 | 3.488 | 3.499 | 3.483 | 3.498 | 3.498 | 180,700 |
| 2025-12-12 | 3.465 | 3.490 | 3.465 | 3.490 | 3.490 | 151,036 |
| 2025-12-11 | 3.453 | 3.491 | 3.453 | 3.483 | 3.483 | 94,708 |
| 2025-12-10 | 3.460 | 3.475 | 3.448 | 3.473 | 3.473 | 307,618 |
| 2025-12-09 | 3.490 | 3.496 | 3.456 | 3.459 | 3.459 | 243,860 |
| 2025-12-08 | 3.497 | 3.498 | 3.488 | 3.490 | 3.490 | 222,128 |
| 2025-12-05 | 3.485 | 3.496 | 3.463 | 3.491 | 3.491 | 230,448 |
| 2025-12-04 | 3.477 | 3.486 | 3.477 | 3.484 | 3.484 | 106,756 |
| 2025-12-03 | 3.464 | 3.487 | 3.464 | 3.476 | 3.476 | 85,500 |
| 2025-12-02 | 3.487 | 3.491 | 3.466 | 3.471 | 3.471 | 110,286 |
| 2025-12-01 | 3.483 | 3.498 | 3.483 | 3.486 | 3.486 | 150,250 |
| 2025-11-28 | 3.460 | 3.483 | 3.443 | 3.479 | 3.479 | 148,406 |
| 2025-11-27 | 3.435 | 3.475 | 3.430 | 3.460 | 3.460 | 204,200 |
| 2025-11-26 | 3.427 | 3.438 | 3.422 | 3.429 | 3.429 | 162,459 |
| 2025-11-25 | 3.439 | 3.439 | 3.411 | 3.418 | 3.418 | 137,535 |
| 2025-11-24 | 3.424 | 3.424 | 3.398 | 3.412 | 3.412 | 241,100 |
| 2025-11-21 | 3.445 | 3.445 | 3.403 | 3.404 | 3.404 | 407,799 |
| 2025-11-20 | 3.460 | 3.471 | 3.418 | 3.447 | 3.447 | 336,712 |
| 2025-11-19 | 3.455 | 3.479 | 3.451 | 3.460 | 3.460 | 150,496 |
| 2025-11-18 | 3.493 | 3.493 | 3.447 | 3.455 | 3.455 | 524,042 |
| 2025-11-17 | 3.518 | 3.520 | 3.481 | 3.493 | 3.493 | 192,232 |
| 2025-11-14 | 3.527 | 3.533 | 3.505 | 3.506 | 3.506 | 264,168 |
| 2025-11-13 | 3.488 | 3.528 | 3.487 | 3.528 | 3.528 | 458,507 |
| 2025-11-12 | 3.465 | 3.500 | 3.465 | 3.488 | 3.488 | 319,448 |
| 2025-11-11 | 3.493 | 3.500 | 3.468 | 3.474 | 3.474 | 657,867 |
| 2025-11-10 | 3.479 | 3.500 | 3.479 | 3.488 | 3.488 | 455,686 |
| 2025-11-07 | 3.529 | 3.538 | 3.481 | 3.490 | 3.490 | 838,180 |
| 2025-11-06 | 3.584 | 3.584 | 3.527 | 3.530 | 3.530 | 746,781 |
| 2025-11-05 | 3.553 | 3.584 | 3.526 | 3.584 | 3.584 | 639,094 |
| 2025-11-04 | 3.610 | 3.610 | 3.525 | 3.555 | 3.555 | 1,163,332 |
| 2025-11-03 | 3.630 | 3.639 | 3.600 | 3.614 | 3.614 | 851,106 |
| 2025-10-31 | 3.640 | 3.670 | 3.640 | 3.658 | 3.658 | 317,991 |
| 2025-10-30 | 3.675 | 3.676 | 3.641 | 3.654 | 3.654 | 1,077,611 |
| 2025-10-29 | 3.690 | 3.718 | 3.686 | 3.717 | 3.717 | 769,500 |
| 2025-10-28 | 3.691 | 3.691 | 3.676 | 3.689 | 3.689 | 139,456 |
| 2025-10-27 | 3.692 | 3.692 | 3.685 | 3.689 | 3.689 | 159,797 |
| 2025-10-24 | 3.678 | 3.692 | 3.678 | 3.690 | 3.690 | 283,000 |
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.