Luo Lih Fen Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.650	42.650	41.450	42.350	42.350	22,344
2026-10-19	42.000	42.200	41.400	42.200	42.200	30,162
2026-10-16	42.600	42.600	41.200	42.500	42.500	15,009
2026-10-15	41.500	42.000	41.350	42.000	42.000	50,000
2026-10-14	42.200	42.300	41.500	42.050	42.050	26,000
2026-10-13	42.900	43.400	41.650	41.800	41.800	46,000
2026-10-12	43.950	44.100	42.950	43.600	43.600	30,000
2026-10-08	43.200	44.000	43.200	44.000	44.000	15,000
2026-10-07	45.150	45.150	43.600	44.050	44.050	30,000
2026-10-06	44.800	45.550	44.400	44.900	44.900	21,000
2026-10-05	45.000	45.700	44.500	45.350	45.350	32,000
2026-10-02	45.100	45.750	44.600	45.500	45.500	23,000
2026-10-01	45.950	45.950	45.950	45.950	45.950	1,000
2026-09-30	45.100	45.750	44.200	45.550	45.550	20,000
2026-09-29	45.250	45.950	45.050	45.650	45.650	20,000
2026-09-24	45.400	45.400	44.600	44.850	44.850	9,000
2026-09-23	45.050	45.750	44.550	45.150	45.150	14,000
2026-09-22	44.200	45.000	43.800	45.000	45.000	31,000
2026-09-21	44.950	44.950	44.800	44.950	44.950	6,000
2026-09-18	45.400	45.400	44.400	44.850	44.850	16,000
2026-09-17	44.350	44.900	44.050	44.750	44.750	16,100
2026-09-16	44.850	44.850	43.750	44.350	44.350	28,000
2026-09-15	45.050	45.050	43.600	44.000	44.000	32,000
2026-09-14	45.200	45.200	43.600	44.200	44.200	28,000
2026-09-11	42.500	44.450	42.500	44.000	44.000	57,000
2026-09-10	44.200	44.850	44.000	44.850	44.850	27,000
2026-09-09	44.200	44.900	44.200	44.900	44.900	8,100
2026-09-08	45.100	45.200	44.000	44.950	44.950	26,000
2026-09-07	44.650	45.300	44.000	44.800	44.800	57,000
2026-09-04	44.800	44.800	43.950	44.350	44.350	29,000
2026-09-03	44.650	44.650	43.850	44.050	44.050	15,000
2026-09-02	44.000	44.400	43.450	44.400	44.400	11,000
2026-09-01	44.800	44.800	44.400	44.400	44.400	21,000
2026-08-31	44.450	44.450	44.000	44.400	44.400	17,000
2026-08-28	44.450	44.450	43.850	44.100	44.100	13,000
2026-08-27	44.250	44.700	44.000	44.350	44.350	29,000
2026-08-26	43.500	44.350	43.500	44.300	44.300	36,000
2026-08-25	44.300	44.300	43.750	44.150	44.150	5,000
2026-08-24	44.600	44.700	43.750	44.300	44.300	50,000
2026-08-21	45.800	45.800	43.700	44.300	44.300	161,101
2026-08-20	40.900	42.450	40.900	41.750	41.750	45,000
2026-08-19	43.700	43.700	43.200	43.500	41.500	9,031
2026-08-18	43.200	43.750	43.200	43.700	41.691	17,000
2026-08-17	43.350	44.300	42.750	43.650	41.643	45,034
2026-08-14	43.000	43.000	42.500	43.000	41.023	8,000
2026-08-13	42.750	42.800	42.200	42.650	42.650	32,000
2026-08-12	42.850	42.850	42.100	42.200	42.200	13,000
2026-08-11	42.500	43.450	42.100	42.200	42.200	29,100
2026-08-10	43.000	43.800	42.900	43.250	43.250	21,000
2026-08-07	42.950	42.950	42.200	42.500	42.500	23,000
2026-08-06	42.700	42.850	42.000	42.300	42.300	24,000
2026-08-05	42.700	43.150	40.500	42.700	42.700	242,000
2026-08-04	43.800	44.050	42.450	42.700	42.700	119,000
2026-08-03	43.500	44.900	43.500	44.850	44.850	23,100
2026-07-31	44.950	44.950	44.500	44.750	44.750	20,000
2026-07-30	44.500	44.500	44.500	44.500	44.500	1,000
2026-07-29	44.900	44.950	43.300	44.550	44.550	53,020
2026-07-28	45.400	45.400	44.000	44.900	44.900	21,000
2026-07-27	43.850	44.900	43.850	44.900	44.900	14,000
2026-07-24	44.250	44.250	43.700	43.850	43.850	15,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-16	1.5000 CNY
2021-09-16	2.0000 CNY
2020-07-01	7.0000 CNY
2019-07-11	7.7000 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.