Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.812 | 3.812 | 3.791 | 3.796 | 3.796 | 627,452 |
| 2024-10-25 | 3.831 | 3.836 | 3.810 | 3.817 | 3.817 | 363,800 |
| 2024-10-24 | 3.864 | 3.864 | 3.800 | 3.840 | 3.840 | 346,073 |
| 2024-10-23 | 3.844 | 3.882 | 3.825 | 3.870 | 3.870 | 493,503 |
| 2024-10-22 | 3.801 | 3.850 | 3.780 | 3.844 | 3.844 | 503,194 |
| 2024-10-21 | 3.780 | 3.805 | 3.780 | 3.798 | 3.798 | 722,623 |
| 2024-10-18 | 3.700 | 3.788 | 3.700 | 3.771 | 3.771 | 711,616 |
| 2024-10-17 | 3.770 | 3.773 | 3.690 | 3.700 | 3.700 | 424,352 |
| 2024-10-16 | 3.739 | 3.770 | 3.731 | 3.757 | 3.757 | 329,696 |
| 2024-10-15 | 3.749 | 3.769 | 3.734 | 3.740 | 3.740 | 419,643 |
| 2024-10-14 | 3.695 | 3.767 | 3.688 | 3.750 | 3.750 | 761,996 |
| 2024-10-11 | 3.702 | 3.724 | 3.671 | 3.690 | 3.690 | 544,508 |
| 2024-10-10 | 3.764 | 3.826 | 3.658 | 3.658 | 3.658 | 1,143,000 |
| 2024-10-09 | 3.801 | 3.875 | 3.680 | 3.736 | 3.736 | 1,066,300 |
| 2024-10-08 | 4.001 | 4.200 | 3.845 | 3.874 | 3.874 | 3,088,236 |
| 2024-09-30 | 3.730 | 3.866 | 3.720 | 3.834 | 3.834 | 2,161,752 |
| 2024-09-27 | 3.642 | 3.708 | 3.642 | 3.700 | 3.700 | 987,937 |
| 2024-09-26 | 3.552 | 3.615 | 3.543 | 3.615 | 3.615 | 779,455 |
| 2024-09-25 | 3.548 | 3.598 | 3.547 | 3.552 | 3.552 | 690,835 |
| 2024-09-24 | 3.476 | 3.554 | 3.465 | 3.546 | 3.546 | 780,604 |
| 2024-09-23 | 3.438 | 3.469 | 3.433 | 3.450 | 3.450 | 253,403 |
| 2024-09-20 | 3.425 | 3.463 | 3.410 | 3.428 | 3.428 | 634,146 |
| 2024-09-19 | 3.403 | 3.424 | 3.383 | 3.417 | 3.417 | 378,019 |
| 2024-09-18 | 3.360 | 3.403 | 3.350 | 3.403 | 3.403 | 419,798 |
| 2024-09-13 | 3.350 | 3.370 | 3.346 | 3.360 | 3.360 | 214,315 |
| 2024-09-12 | 3.339 | 3.346 | 3.332 | 3.332 | 3.332 | 296,620 |
| 2024-09-11 | 3.339 | 3.339 | 3.330 | 3.334 | 3.334 | 191,840 |
| 2024-09-10 | 3.346 | 3.354 | 3.337 | 3.339 | 3.339 | 188,809 |
| 2024-09-09 | 3.383 | 3.383 | 3.334 | 3.345 | 3.345 | 856,148 |
| 2024-09-06 | 3.433 | 3.435 | 3.395 | 3.398 | 3.398 | 282,588 |
| 2024-09-05 | 3.430 | 3.438 | 3.417 | 3.433 | 3.433 | 206,882 |
| 2024-09-04 | 3.447 | 3.452 | 3.420 | 3.425 | 3.425 | 257,963 |
| 2024-09-03 | 3.429 | 3.452 | 3.429 | 3.445 | 3.445 | 257,256 |
| 2024-09-02 | 3.428 | 3.468 | 3.425 | 3.429 | 3.429 | 497,317 |
| 2024-08-30 | 3.455 | 3.485 | 3.407 | 3.449 | 3.449 | 1,592,043 |
| 2024-08-29 | 3.346 | 3.373 | 3.338 | 3.371 | 3.371 | 250,532 |
| 2024-08-28 | 3.348 | 3.359 | 3.336 | 3.347 | 3.347 | 411,612 |
| 2024-08-27 | 3.400 | 3.406 | 3.333 | 3.348 | 3.348 | 541,207 |
| 2024-08-26 | 3.408 | 3.422 | 3.388 | 3.400 | 3.400 | 256,456 |
| 2024-08-23 | 3.410 | 3.428 | 3.406 | 3.420 | 3.420 | 181,700 |
| 2024-08-22 | 3.430 | 3.444 | 3.406 | 3.410 | 3.410 | 193,900 |
| 2024-08-21 | 3.440 | 3.448 | 3.425 | 3.426 | 3.426 | 223,300 |
| 2024-08-20 | 3.514 | 3.518 | 3.428 | 3.436 | 3.436 | 665,070 |
| 2024-08-19 | 3.502 | 3.529 | 3.489 | 3.520 | 3.520 | 204,000 |
| 2024-08-16 | 3.520 | 3.521 | 3.497 | 3.502 | 3.502 | 153,200 |
| 2024-08-15 | 3.515 | 3.524 | 3.481 | 3.520 | 3.520 | 205,445 |
| 2024-08-14 | 3.528 | 3.528 | 3.510 | 3.514 | 3.514 | 83,775 |
| 2024-08-13 | 3.528 | 3.530 | 3.511 | 3.519 | 3.519 | 77,701 |
| 2024-08-12 | 3.525 | 3.525 | 3.502 | 3.518 | 3.518 | 129,842 |
| 2024-08-09 | 3.506 | 3.520 | 3.496 | 3.519 | 3.519 | 247,360 |
| 2024-08-08 | 3.493 | 3.507 | 3.486 | 3.494 | 3.494 | 202,748 |
| 2024-08-07 | 3.520 | 3.533 | 3.495 | 3.496 | 3.496 | 384,800 |
| 2024-08-06 | 3.507 | 3.536 | 3.498 | 3.516 | 3.516 | 303,984 |
| 2024-08-05 | 3.585 | 3.585 | 3.495 | 3.501 | 3.501 | 796,845 |
| 2024-08-02 | 3.594 | 3.596 | 3.550 | 3.572 | 3.572 | 561,582 |
| 2024-08-01 | 3.591 | 3.626 | 3.580 | 3.589 | 3.589 | 513,300 |
| 2024-07-31 | 3.562 | 3.605 | 3.543 | 3.591 | 3.591 | 577,011 |
| 2024-07-30 | 3.595 | 3.595 | 3.556 | 3.560 | 3.560 | 509,949 |
| 2024-07-29 | 3.596 | 3.598 | 3.587 | 3.591 | 3.591 | 158,469 |
| 2024-07-26 | 3.583 | 3.598 | 3.565 | 3.592 | 3.592 | 309,300 |
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.