Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.546 | 3.550 | 3.532 | 3.537 | 3.537 | 309,300 |
| 2025-07-22 | 3.552 | 3.558 | 3.548 | 3.549 | 3.549 | 196,684 |
| 2025-07-21 | 3.544 | 3.557 | 3.533 | 3.552 | 3.552 | 179,730 |
| 2025-07-18 | 3.559 | 3.559 | 3.535 | 3.542 | 3.542 | 254,572 |
| 2025-07-17 | 3.542 | 3.560 | 3.540 | 3.559 | 3.559 | 244,482 |
| 2025-07-16 | 3.519 | 3.541 | 3.518 | 3.530 | 3.530 | 227,300 |
| 2025-07-15 | 3.570 | 3.570 | 3.482 | 3.518 | 3.518 | 720,371 |
| 2025-07-14 | 3.799 | 3.800 | 3.770 | 3.790 | 3.790 | 793,216 |
| 2025-07-11 | 3.790 | 3.800 | 3.785 | 3.790 | 3.790 | 440,834 |
| 2025-07-10 | 3.774 | 3.787 | 3.774 | 3.783 | 3.783 | 492,758 |
| 2025-07-09 | 3.755 | 3.774 | 3.755 | 3.774 | 3.774 | 350,138 |
| 2025-07-08 | 3.702 | 3.760 | 3.702 | 3.755 | 3.755 | 581,195 |
| 2025-07-07 | 3.723 | 3.727 | 3.691 | 3.699 | 3.699 | 428,675 |
| 2025-07-04 | 3.738 | 3.749 | 3.723 | 3.728 | 3.728 | 251,341 |
| 2025-07-03 | 3.745 | 3.748 | 3.736 | 3.738 | 3.738 | 163,600 |
| 2025-07-02 | 3.740 | 3.744 | 3.735 | 3.737 | 3.737 | 172,915 |
| 2025-07-01 | 3.731 | 3.739 | 3.727 | 3.737 | 3.737 | 218,934 |
| 2025-06-30 | 3.740 | 3.741 | 3.720 | 3.729 | 3.729 | 253,030 |
| 2025-06-27 | 3.724 | 3.743 | 3.724 | 3.737 | 3.737 | 250,212 |
| 2025-06-26 | 3.706 | 3.746 | 3.706 | 3.725 | 3.725 | 518,690 |
| 2025-06-25 | 3.703 | 3.711 | 3.699 | 3.706 | 3.706 | 800,100 |
| 2025-06-24 | 3.672 | 3.704 | 3.670 | 3.702 | 3.702 | 658,248 |
| 2025-06-23 | 3.645 | 3.673 | 3.645 | 3.667 | 3.667 | 274,654 |
| 2025-06-20 | 3.646 | 3.660 | 3.645 | 3.646 | 3.646 | 238,348 |
| 2025-06-19 | 3.679 | 3.682 | 3.646 | 3.646 | 3.646 | 378,416 |
| 2025-06-18 | 3.677 | 3.684 | 3.653 | 3.682 | 3.682 | 262,118 |
| 2025-06-17 | 3.659 | 3.678 | 3.640 | 3.675 | 3.675 | 316,527 |
| 2025-06-16 | 3.628 | 3.660 | 3.620 | 3.658 | 3.658 | 375,830 |
| 2025-06-13 | 3.650 | 3.665 | 3.626 | 3.628 | 3.628 | 284,943 |
| 2025-06-12 | 3.655 | 3.657 | 3.643 | 3.650 | 3.650 | 315,155 |
| 2025-06-11 | 3.598 | 3.666 | 3.597 | 3.655 | 3.655 | 925,494 |
| 2025-06-10 | 3.588 | 3.593 | 3.578 | 3.593 | 3.593 | 214,610 |
| 2025-06-09 | 3.584 | 3.592 | 3.574 | 3.583 | 3.583 | 151,930 |
| 2025-06-06 | 3.575 | 3.588 | 3.570 | 3.586 | 3.586 | 292,117 |
| 2025-06-05 | 3.599 | 3.605 | 3.575 | 3.577 | 3.577 | 331,600 |
| 2025-06-04 | 3.580 | 3.597 | 3.572 | 3.593 | 3.593 | 341,945 |
| 2025-06-03 | 3.568 | 3.587 | 3.568 | 3.580 | 3.580 | 312,604 |
| 2025-05-30 | 3.561 | 3.590 | 3.560 | 3.568 | 3.568 | 288,500 |
| 2025-05-29 | 3.567 | 3.575 | 3.558 | 3.569 | 3.569 | 328,408 |
| 2025-05-28 | 3.516 | 3.588 | 3.504 | 3.586 | 3.586 | 1,052,252 |
| 2025-05-27 | 3.502 | 3.515 | 3.500 | 3.501 | 3.501 | 105,000 |
| 2025-05-26 | 3.512 | 3.512 | 3.491 | 3.499 | 3.499 | 236,487 |
| 2025-05-23 | 3.524 | 3.525 | 3.515 | 3.516 | 3.516 | 127,025 |
| 2025-05-22 | 3.520 | 3.523 | 3.512 | 3.518 | 3.518 | 176,684 |
| 2025-05-21 | 3.531 | 3.536 | 3.515 | 3.521 | 3.521 | 265,658 |
| 2025-05-20 | 3.520 | 3.530 | 3.510 | 3.530 | 3.530 | 217,885 |
| 2025-05-19 | 3.520 | 3.529 | 3.510 | 3.516 | 3.516 | 190,669 |
| 2025-05-16 | 3.519 | 3.525 | 3.519 | 3.520 | 3.520 | 118,100 |
| 2025-05-15 | 3.537 | 3.537 | 3.514 | 3.520 | 3.520 | 237,224 |
| 2025-05-14 | 3.537 | 3.548 | 3.528 | 3.539 | 3.539 | 244,019 |
| 2025-05-13 | 3.526 | 3.550 | 3.526 | 3.550 | 3.550 | 173,964 |
| 2025-05-12 | 3.533 | 3.539 | 3.530 | 3.537 | 3.537 | 113,992 |
| 2025-05-09 | 3.530 | 3.550 | 3.530 | 3.532 | 3.532 | 135,448 |
| 2025-05-08 | 3.555 | 3.564 | 3.526 | 3.530 | 3.530 | 286,454 |
| 2025-05-07 | 3.548 | 3.569 | 3.541 | 3.556 | 3.556 | 249,831 |
| 2025-05-06 | 3.490 | 3.549 | 3.490 | 3.548 | 3.548 | 322,231 |
| 2025-04-30 | 3.495 | 3.519 | 3.474 | 3.479 | 3.479 | 288,300 |
| 2025-04-29 | 3.500 | 3.510 | 3.463 | 3.493 | 3.493 | 427,828 |
| 2025-04-28 | 3.557 | 3.557 | 3.519 | 3.521 | 3.521 | 318,300 |
| 2025-04-25 | 3.570 | 3.570 | 3.539 | 3.557 | 3.557 | 159,033 |
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.