Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.535 | 3.570 | 3.535 | 3.567 | 3.567 | 231,523 |
| 2025-04-23 | 3.571 | 3.575 | 3.533 | 3.535 | 3.535 | 302,188 |
| 2025-04-22 | 3.555 | 3.574 | 3.555 | 3.571 | 3.571 | 291,743 |
| 2025-04-21 | 3.518 | 3.553 | 3.501 | 3.553 | 3.553 | 459,775 |
| 2025-04-18 | 3.509 | 3.509 | 3.494 | 3.506 | 3.506 | 61,500 |
| 2025-04-17 | 3.508 | 3.519 | 3.498 | 3.507 | 3.507 | 160,918 |
| 2025-04-16 | 3.508 | 3.517 | 3.500 | 3.514 | 3.514 | 219,704 |
| 2025-04-15 | 3.500 | 3.511 | 3.491 | 3.500 | 3.500 | 96,936 |
| 2025-04-14 | 3.504 | 3.506 | 3.495 | 3.500 | 3.500 | 184,500 |
| 2025-04-11 | 3.481 | 3.506 | 3.481 | 3.500 | 3.500 | 197,226 |
| 2025-04-10 | 3.485 | 3.500 | 3.479 | 3.495 | 3.495 | 287,052 |
| 2025-04-09 | 3.437 | 3.466 | 3.402 | 3.461 | 3.461 | 334,069 |
| 2025-04-08 | 3.440 | 3.480 | 3.440 | 3.455 | 3.455 | 427,462 |
| 2025-04-07 | 3.501 | 3.523 | 3.337 | 3.430 | 3.430 | 1,512,488 |
| 2025-04-03 | 3.587 | 3.602 | 3.585 | 3.602 | 3.602 | 195,716 |
| 2025-04-02 | 3.597 | 3.603 | 3.589 | 3.599 | 3.599 | 206,444 |
| 2025-04-01 | 3.604 | 3.607 | 3.593 | 3.598 | 3.598 | 184,096 |
| 2025-03-31 | 3.603 | 3.608 | 3.595 | 3.604 | 3.604 | 286,632 |
| 2025-03-28 | 3.600 | 3.610 | 3.590 | 3.600 | 3.600 | 140,700 |
| 2025-03-27 | 3.606 | 3.611 | 3.596 | 3.605 | 3.605 | 147,716 |
| 2025-03-26 | 3.593 | 3.605 | 3.581 | 3.604 | 3.604 | 198,640 |
| 2025-03-25 | 3.589 | 3.600 | 3.586 | 3.593 | 3.593 | 306,601 |
| 2025-03-24 | 3.609 | 3.610 | 3.590 | 3.593 | 3.593 | 377,225 |
| 2025-03-21 | 3.618 | 3.660 | 3.593 | 3.593 | 3.593 | 1,050,572 |
| 2025-03-20 | 3.615 | 3.639 | 3.615 | 3.631 | 3.631 | 475,293 |
| 2025-03-19 | 3.628 | 3.634 | 3.618 | 3.630 | 3.630 | 365,919 |
| 2025-03-18 | 3.617 | 3.630 | 3.607 | 3.626 | 3.626 | 399,631 |
| 2025-03-17 | 3.628 | 3.628 | 3.604 | 3.617 | 3.617 | 410,016 |
| 2025-03-14 | 3.605 | 3.628 | 3.602 | 3.617 | 3.617 | 715,648 |
| 2025-03-13 | 3.573 | 3.600 | 3.571 | 3.595 | 3.595 | 247,508 |
| 2025-03-12 | 3.549 | 3.586 | 3.530 | 3.583 | 3.583 | 685,100 |
| 2025-03-11 | 3.602 | 3.608 | 3.598 | 3.608 | 3.608 | 113,506 |
| 2025-03-10 | 3.614 | 3.614 | 3.598 | 3.605 | 3.605 | 179,202 |
| 2025-03-07 | 3.614 | 3.617 | 3.605 | 3.612 | 3.612 | 262,874 |
| 2025-03-06 | 3.602 | 3.624 | 3.602 | 3.613 | 3.613 | 365,500 |
| 2025-03-05 | 3.610 | 3.612 | 3.601 | 3.612 | 3.612 | 141,433 |
| 2025-03-04 | 3.618 | 3.618 | 3.581 | 3.608 | 3.608 | 241,322 |
| 2025-03-03 | 3.576 | 3.608 | 3.576 | 3.597 | 3.597 | 161,016 |
| 2025-02-28 | 3.598 | 3.598 | 3.574 | 3.580 | 3.580 | 271,500 |
| 2025-02-27 | 3.601 | 3.614 | 3.591 | 3.599 | 3.599 | 149,468 |
| 2025-02-26 | 3.609 | 3.615 | 3.595 | 3.600 | 3.600 | 289,690 |
| 2025-02-25 | 3.625 | 3.625 | 3.606 | 3.610 | 3.610 | 143,600 |
| 2025-02-24 | 3.642 | 3.649 | 3.604 | 3.635 | 3.635 | 416,188 |
| 2025-02-21 | 3.626 | 3.650 | 3.605 | 3.650 | 3.650 | 425,991 |
| 2025-02-20 | 3.605 | 3.628 | 3.605 | 3.626 | 3.626 | 207,755 |
| 2025-02-19 | 3.599 | 3.606 | 3.597 | 3.606 | 3.606 | 137,906 |
| 2025-02-18 | 3.589 | 3.600 | 3.587 | 3.598 | 3.598 | 186,983 |
| 2025-02-17 | 3.637 | 3.637 | 3.550 | 3.590 | 3.590 | 492,565 |
| 2025-02-14 | 3.649 | 3.660 | 3.627 | 3.638 | 3.638 | 453,817 |
| 2025-02-13 | 3.643 | 3.657 | 3.632 | 3.648 | 3.648 | 269,984 |
| 2025-02-12 | 3.651 | 3.668 | 3.638 | 3.642 | 3.642 | 448,025 |
| 2025-02-11 | 3.632 | 3.679 | 3.630 | 3.668 | 3.668 | 680,824 |
| 2025-02-10 | 3.630 | 3.632 | 3.620 | 3.628 | 3.628 | 147,300 |
| 2025-02-07 | 3.609 | 3.634 | 3.609 | 3.626 | 3.626 | 362,063 |
| 2025-02-06 | 3.600 | 3.613 | 3.595 | 3.612 | 3.612 | 305,868 |
| 2025-02-05 | 3.603 | 3.619 | 3.588 | 3.592 | 3.592 | 338,910 |
| 2025-01-27 | 3.575 | 3.598 | 3.575 | 3.597 | 3.597 | 237,956 |
| 2025-01-24 | 3.562 | 3.576 | 3.562 | 3.575 | 3.575 | 199,146 |
| 2025-01-23 | 3.568 | 3.570 | 3.556 | 3.562 | 3.562 | 118,800 |
| 2025-01-22 | 3.549 | 3.567 | 3.544 | 3.561 | 3.561 | 159,846 |
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.