Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.568 | 3.568 | 3.548 | 3.550 | 3.550 | 117,383 |
| 2025-01-20 | 3.555 | 3.562 | 3.553 | 3.557 | 3.557 | 102,200 |
| 2025-01-17 | 3.552 | 3.560 | 3.545 | 3.555 | 3.555 | 221,180 |
| 2025-01-16 | 3.548 | 3.560 | 3.540 | 3.552 | 3.552 | 151,600 |
| 2025-01-15 | 3.537 | 3.543 | 3.525 | 3.540 | 3.540 | 168,880 |
| 2025-01-14 | 3.518 | 3.540 | 3.510 | 3.536 | 3.536 | 229,804 |
| 2025-01-13 | 3.511 | 3.525 | 3.507 | 3.514 | 3.514 | 250,460 |
| 2025-01-10 | 3.524 | 3.525 | 3.513 | 3.514 | 3.514 | 353,000 |
| 2025-01-09 | 3.530 | 3.540 | 3.522 | 3.524 | 3.524 | 161,200 |
| 2025-01-08 | 3.529 | 3.537 | 3.512 | 3.535 | 3.535 | 249,700 |
| 2025-01-07 | 3.525 | 3.530 | 3.519 | 3.528 | 3.528 | 220,930 |
| 2025-01-06 | 3.543 | 3.555 | 3.520 | 3.526 | 3.526 | 255,078 |
| 2025-01-03 | 3.566 | 3.568 | 3.542 | 3.543 | 3.543 | 235,080 |
| 2025-01-02 | 3.556 | 3.585 | 3.543 | 3.551 | 3.551 | 488,870 |
| 2024-12-31 | 3.540 | 3.564 | 3.539 | 3.554 | 3.554 | 198,232 |
| 2024-12-30 | 3.556 | 3.556 | 3.512 | 3.541 | 3.541 | 189,021 |
| 2024-12-27 | 3.536 | 3.585 | 3.536 | 3.566 | 3.566 | 387,968 |
| 2024-12-26 | 3.528 | 3.544 | 3.527 | 3.533 | 3.533 | 140,518 |
| 2024-12-25 | 3.505 | 3.534 | 3.505 | 3.529 | 3.529 | 179,518 |
| 2024-12-24 | 3.488 | 3.513 | 3.488 | 3.506 | 3.506 | 127,975 |
| 2024-12-23 | 3.530 | 3.545 | 3.483 | 3.485 | 3.485 | 310,980 |
| 2024-12-20 | 3.558 | 3.578 | 3.518 | 3.518 | 3.518 | 272,900 |
| 2024-12-19 | 3.545 | 3.579 | 3.543 | 3.564 | 3.564 | 183,304 |
| 2024-12-18 | 3.550 | 3.575 | 3.541 | 3.560 | 3.560 | 174,030 |
| 2024-12-17 | 3.570 | 3.576 | 3.536 | 3.553 | 3.553 | 234,500 |
| 2024-12-16 | 3.585 | 3.597 | 3.570 | 3.570 | 3.570 | 258,348 |
| 2024-12-13 | 3.599 | 3.605 | 3.568 | 3.588 | 3.588 | 335,000 |
| 2024-12-12 | 3.533 | 3.600 | 3.533 | 3.598 | 3.598 | 610,864 |
| 2024-12-11 | 3.508 | 3.533 | 3.508 | 3.533 | 3.533 | 269,700 |
| 2024-12-10 | 3.521 | 3.528 | 3.502 | 3.520 | 3.520 | 381,332 |
| 2024-12-09 | 3.491 | 3.506 | 3.489 | 3.494 | 3.494 | 215,660 |
| 2024-12-06 | 3.488 | 3.491 | 3.483 | 3.490 | 3.490 | 209,590 |
| 2024-12-05 | 3.489 | 3.495 | 3.464 | 3.467 | 3.467 | 190,837 |
| 2024-12-04 | 3.485 | 3.498 | 3.465 | 3.467 | 3.467 | 137,937 |
| 2024-12-03 | 3.506 | 3.518 | 3.468 | 3.484 | 3.484 | 266,900 |
| 2024-12-02 | 3.482 | 3.518 | 3.482 | 3.506 | 3.506 | 278,562 |
| 2024-11-29 | 3.466 | 3.490 | 3.466 | 3.481 | 3.481 | 215,516 |
| 2024-11-28 | 3.480 | 3.480 | 3.450 | 3.460 | 3.460 | 147,328 |
| 2024-11-27 | 3.470 | 3.473 | 3.450 | 3.456 | 3.456 | 349,088 |
| 2024-11-26 | 3.488 | 3.496 | 3.465 | 3.474 | 3.474 | 116,859 |
| 2024-11-25 | 3.500 | 3.500 | 3.475 | 3.485 | 3.485 | 276,451 |
| 2024-11-22 | 3.508 | 3.510 | 3.488 | 3.495 | 3.495 | 198,410 |
| 2024-11-21 | 3.507 | 3.508 | 3.500 | 3.502 | 3.502 | 112,658 |
| 2024-11-20 | 3.511 | 3.511 | 3.498 | 3.506 | 3.506 | 145,000 |
| 2024-11-19 | 3.517 | 3.517 | 3.498 | 3.503 | 3.503 | 172,241 |
| 2024-11-18 | 3.485 | 3.514 | 3.483 | 3.511 | 3.511 | 318,396 |
| 2024-11-15 | 3.498 | 3.506 | 3.477 | 3.485 | 3.485 | 313,857 |
| 2024-11-14 | 3.509 | 3.519 | 3.498 | 3.498 | 3.498 | 268,900 |
| 2024-11-13 | 3.499 | 3.520 | 3.483 | 3.509 | 3.509 | 317,485 |
| 2024-11-12 | 3.490 | 3.523 | 3.482 | 3.489 | 3.489 | 419,149 |
| 2024-11-11 | 3.523 | 3.523 | 3.489 | 3.500 | 3.500 | 736,929 |
| 2024-11-08 | 3.586 | 3.597 | 3.540 | 3.544 | 3.544 | 483,724 |
| 2024-11-07 | 3.529 | 3.587 | 3.521 | 3.578 | 3.578 | 537,723 |
| 2024-11-06 | 3.607 | 3.607 | 3.530 | 3.533 | 3.533 | 535,412 |
| 2024-11-05 | 3.574 | 3.619 | 3.574 | 3.597 | 3.597 | 692,923 |
| 2024-11-04 | 3.513 | 3.594 | 3.501 | 3.573 | 3.573 | 730,709 |
| 2024-11-01 | 3.520 | 3.521 | 3.501 | 3.513 | 3.513 | 560,858 |
| 2024-10-31 | 3.481 | 3.547 | 3.466 | 3.521 | 3.521 | 1,037,390 |
| 2024-10-30 | 3.511 | 3.560 | 3.480 | 3.480 | 3.480 | 3,228,008 |
| 2024-10-29 | 3.814 | 3.815 | 3.772 | 3.772 | 3.772 | 546,792 |
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.