Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.686 | 3.687 | 3.674 | 3.684 | 3.684 | 91,494 |
| 2025-10-22 | 3.672 | 3.689 | 3.670 | 3.685 | 3.685 | 306,529 |
| 2025-10-21 | 3.679 | 3.695 | 3.678 | 3.680 | 3.680 | 609,180 |
| 2025-10-20 | 3.694 | 3.695 | 3.673 | 3.680 | 3.680 | 266,000 |
| 2025-10-17 | 3.671 | 3.692 | 3.671 | 3.690 | 3.690 | 646,451 |
| 2025-10-16 | 3.696 | 3.697 | 3.670 | 3.670 | 3.670 | 474,500 |
| 2025-10-15 | 3.690 | 3.695 | 3.680 | 3.692 | 3.692 | 168,916 |
| 2025-10-14 | 3.690 | 3.697 | 3.681 | 3.688 | 3.688 | 237,471 |
| 2025-10-13 | 3.655 | 3.686 | 3.638 | 3.686 | 3.686 | 365,000 |
| 2025-10-10 | 3.686 | 3.686 | 3.651 | 3.666 | 3.666 | 353,058 |
| 2025-10-09 | 3.682 | 3.697 | 3.680 | 3.688 | 3.688 | 661,300 |
| 2025-09-30 | 3.683 | 3.685 | 3.666 | 3.673 | 3.673 | 220,500 |
| 2025-09-29 | 3.658 | 3.677 | 3.656 | 3.677 | 3.677 | 218,840 |
| 2025-09-26 | 3.668 | 3.668 | 3.634 | 3.659 | 3.659 | 212,321 |
| 2025-09-25 | 3.684 | 3.699 | 3.661 | 3.680 | 3.680 | 385,391 |
| 2025-09-24 | 3.671 | 3.688 | 3.666 | 3.683 | 3.683 | 301,276 |
| 2025-09-23 | 3.630 | 3.668 | 3.625 | 3.666 | 3.666 | 577,222 |
| 2025-09-22 | 3.600 | 3.627 | 3.600 | 3.625 | 3.625 | 250,796 |
| 2025-09-19 | 3.590 | 3.643 | 3.590 | 3.599 | 3.599 | 765,452 |
| 2025-09-18 | 3.669 | 3.669 | 3.627 | 3.637 | 3.637 | 490,300 |
| 2025-09-17 | 3.667 | 3.667 | 3.643 | 3.657 | 3.657 | 303,336 |
| 2025-09-16 | 3.668 | 3.674 | 3.635 | 3.667 | 3.667 | 576,227 |
| 2025-09-15 | 3.695 | 3.711 | 3.656 | 3.668 | 3.668 | 313,586 |
| 2025-09-12 | 3.699 | 3.711 | 3.681 | 3.694 | 3.694 | 238,630 |
| 2025-09-11 | 3.691 | 3.698 | 3.674 | 3.692 | 3.692 | 407,486 |
| 2025-09-10 | 3.691 | 3.717 | 3.688 | 3.689 | 3.689 | 455,717 |
| 2025-09-09 | 3.694 | 3.768 | 3.694 | 3.710 | 3.710 | 1,204,621 |
| 2025-09-08 | 3.648 | 3.688 | 3.648 | 3.687 | 3.687 | 887,850 |
| 2025-09-05 | 3.594 | 3.641 | 3.590 | 3.637 | 3.637 | 518,937 |
| 2025-09-04 | 3.590 | 3.611 | 3.586 | 3.597 | 3.597 | 271,248 |
| 2025-09-03 | 3.628 | 3.638 | 3.581 | 3.588 | 3.588 | 537,084 |
| 2025-09-02 | 3.629 | 3.632 | 3.617 | 3.625 | 3.625 | 400,355 |
| 2025-09-01 | 3.590 | 3.628 | 3.590 | 3.628 | 3.628 | 622,295 |
| 2025-08-29 | 3.581 | 3.592 | 3.576 | 3.588 | 3.588 | 402,771 |
| 2025-08-28 | 3.521 | 3.560 | 3.521 | 3.554 | 3.554 | 352,432 |
| 2025-08-27 | 3.487 | 3.553 | 3.481 | 3.523 | 3.523 | 697,592 |
| 2025-08-26 | 3.587 | 3.595 | 3.470 | 3.487 | 3.487 | 1,733,432 |
| 2025-08-25 | 3.581 | 3.591 | 3.565 | 3.581 | 3.581 | 514,076 |
| 2025-08-22 | 3.601 | 3.605 | 3.563 | 3.584 | 3.584 | 623,080 |
| 2025-08-21 | 3.618 | 3.619 | 3.590 | 3.597 | 3.597 | 501,610 |
| 2025-08-20 | 3.624 | 3.624 | 3.602 | 3.615 | 3.615 | 266,689 |
| 2025-08-19 | 3.619 | 3.619 | 3.608 | 3.609 | 3.609 | 391,800 |
| 2025-08-18 | 3.636 | 3.643 | 3.618 | 3.618 | 3.618 | 376,272 |
| 2025-08-15 | 3.600 | 3.640 | 3.599 | 3.630 | 3.630 | 431,141 |
| 2025-08-14 | 3.600 | 3.624 | 3.600 | 3.601 | 3.601 | 191,686 |
| 2025-08-13 | 3.590 | 3.608 | 3.585 | 3.608 | 3.608 | 392,254 |
| 2025-08-12 | 3.625 | 3.630 | 3.600 | 3.603 | 3.603 | 510,239 |
| 2025-08-11 | 3.650 | 3.652 | 3.625 | 3.631 | 3.631 | 244,876 |
| 2025-08-08 | 3.634 | 3.644 | 3.627 | 3.640 | 3.640 | 475,980 |
| 2025-08-07 | 3.620 | 3.630 | 3.615 | 3.630 | 3.630 | 419,988 |
| 2025-08-06 | 3.625 | 3.625 | 3.613 | 3.620 | 3.620 | 196,947 |
| 2025-08-05 | 3.599 | 3.621 | 3.585 | 3.617 | 3.617 | 428,100 |
| 2025-08-04 | 3.584 | 3.600 | 3.584 | 3.593 | 3.593 | 242,536 |
| 2025-08-01 | 3.580 | 3.591 | 3.573 | 3.581 | 3.581 | 379,119 |
| 2025-07-31 | 3.624 | 3.625 | 3.579 | 3.579 | 3.579 | 744,483 |
| 2025-07-30 | 3.598 | 3.626 | 3.598 | 3.625 | 3.625 | 700,542 |
| 2025-07-29 | 3.610 | 3.625 | 3.589 | 3.597 | 3.597 | 1,025,159 |
| 2025-07-28 | 3.577 | 3.587 | 3.574 | 3.586 | 3.586 | 336,784 |
| 2025-07-25 | 3.558 | 3.577 | 3.557 | 3.577 | 3.577 | 432,664 |
| 2025-07-24 | 3.539 | 3.561 | 3.539 | 3.561 | 3.561 | 320,200 |
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.