Luo Lih Fen Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 62.300 | 62.400 | 62.000 | 62.000 | 62.000 | 6,034 |
| 2024-08-01 | 62.100 | 62.800 | 62.100 | 62.400 | 62.400 | 20,000 |
| 2024-07-31 | 62.100 | 62.800 | 62.100 | 62.100 | 62.100 | 10,010 |
| 2024-07-30 | 62.200 | 63.000 | 62.200 | 63.000 | 63.000 | 6,000 |
| 2024-07-29 | 63.000 | 64.000 | 62.500 | 62.600 | 62.600 | 28,001 |
| 2024-07-26 | 62.400 | 63.000 | 62.200 | 62.400 | 62.400 | 21,000 |
| 2024-07-23 | 63.000 | 63.500 | 62.800 | 63.500 | 63.500 | 14,000 |
| 2024-07-22 | 62.500 | 62.500 | 61.500 | 62.500 | 62.500 | 61,000 |
| 2024-07-19 | 63.600 | 63.600 | 62.500 | 62.500 | 62.500 | 70,206 |
| 2024-07-18 | 64.000 | 64.200 | 63.400 | 63.500 | 63.500 | 62,000 |
| 2024-07-17 | 64.200 | 64.200 | 63.800 | 64.000 | 64.000 | 32,000 |
| 2024-07-16 | 63.600 | 64.200 | 63.500 | 64.200 | 64.200 | 22,000 |
| 2024-07-15 | 63.400 | 63.700 | 63.300 | 63.400 | 63.400 | 34,011 |
| 2024-07-12 | 64.400 | 64.400 | 63.000 | 63.100 | 63.100 | 59,000 |
| 2024-07-11 | 62.500 | 64.700 | 62.500 | 64.300 | 64.300 | 79,005 |
| 2024-07-10 | 61.900 | 62.100 | 61.900 | 62.100 | 62.100 | 11,020 |
| 2024-07-09 | 62.300 | 62.500 | 62.000 | 62.000 | 62.000 | 17,024 |
| 2024-07-08 | 62.600 | 62.800 | 62.400 | 62.400 | 62.400 | 18,113 |
| 2024-07-05 | 62.600 | 62.900 | 62.300 | 62.500 | 62.500 | 30,000 |
| 2024-07-04 | 62.900 | 63.200 | 62.500 | 62.600 | 62.600 | 23,000 |
| 2024-07-03 | 63.100 | 63.500 | 62.800 | 62.900 | 62.900 | 22,000 |
| 2024-07-02 | 62.600 | 63.800 | 62.600 | 63.200 | 63.200 | 11,000 |
| 2024-07-01 | 63.400 | 63.400 | 63.100 | 63.100 | 63.100 | 18,000 |
| 2024-06-28 | 63.200 | 63.700 | 63.200 | 63.400 | 63.400 | 24,000 |
| 2024-06-27 | 62.700 | 63.300 | 62.500 | 62.500 | 62.500 | 18,044 |
| 2024-06-26 | 63.300 | 63.300 | 62.900 | 63.300 | 63.300 | 5,000 |
| 2024-06-25 | 63.200 | 63.200 | 62.400 | 62.900 | 62.900 | 8,000 |
| 2024-06-24 | 63.000 | 63.000 | 62.600 | 62.600 | 62.600 | 7,005 |
| 2024-06-21 | 63.700 | 63.700 | 62.800 | 63.000 | 63.000 | 25,000 |
| 2024-06-20 | 62.700 | 63.200 | 62.700 | 63.200 | 63.200 | 13,000 |
| 2024-06-19 | 63.400 | 63.500 | 62.500 | 62.500 | 62.500 | 21,000 |
| 2024-06-18 | 63.600 | 63.600 | 62.500 | 62.800 | 62.800 | 24,000 |
| 2024-06-17 | 63.900 | 63.900 | 62.900 | 63.600 | 63.600 | 19,000 |
| 2024-06-14 | 62.900 | 63.000 | 62.800 | 62.900 | 62.900 | 10,000 |
| 2024-06-13 | 62.600 | 62.700 | 62.200 | 62.200 | 62.200 | 20,000 |
| 2024-06-12 | 62.500 | 62.600 | 62.200 | 62.300 | 62.300 | 22,000 |
| 2024-06-11 | 63.100 | 63.100 | 62.000 | 62.500 | 62.500 | 33,000 |
| 2024-06-07 | 63.600 | 63.600 | 62.900 | 62.900 | 62.900 | 7,000 |
| 2024-06-06 | 63.500 | 63.500 | 62.500 | 63.300 | 63.300 | 44,000 |
| 2024-06-05 | 63.800 | 63.800 | 62.900 | 63.400 | 63.400 | 22,200 |
| 2024-06-04 | 63.800 | 63.800 | 63.300 | 63.500 | 63.500 | 12,000 |
| 2024-06-03 | 63.200 | 64.200 | 62.900 | 64.100 | 64.100 | 31,000 |
| 2024-05-31 | 64.000 | 64.000 | 63.500 | 63.600 | 63.600 | 15,000 |
| 2024-05-30 | 64.000 | 64.600 | 64.000 | 64.100 | 64.100 | 21,000 |
| 2024-05-29 | 63.600 | 64.700 | 63.600 | 64.000 | 64.000 | 7,000 |
| 2024-05-28 | 63.600 | 64.000 | 63.500 | 63.500 | 63.500 | 37,000 |
| 2024-05-27 | 62.800 | 64.000 | 62.800 | 63.700 | 63.700 | 60,052 |
| 2024-05-24 | 63.500 | 63.900 | 62.200 | 62.500 | 62.500 | 87,050 |
| 2024-05-23 | 65.500 | 65.500 | 63.200 | 63.700 | 63.700 | 43,000 |
| 2024-05-22 | 66.600 | 66.700 | 65.100 | 65.600 | 65.600 | 45,000 |
| 2024-05-21 | 67.000 | 67.000 | 66.300 | 66.600 | 66.600 | 9,001 |
| 2024-05-20 | 66.500 | 66.500 | 65.900 | 66.500 | 66.500 | 26,000 |
| 2024-05-17 | 66.200 | 66.600 | 66.200 | 66.500 | 66.500 | 11,000 |
| 2024-05-16 | 68.300 | 68.300 | 66.600 | 66.600 | 66.600 | 14,000 |
| 2024-05-15 | 67.100 | 67.500 | 66.600 | 66.700 | 66.700 | 33,000 |
| 2024-05-14 | 66.900 | 67.000 | 66.500 | 66.500 | 66.500 | 10,000 |
| 2024-05-13 | 67.500 | 67.500 | 65.400 | 66.300 | 66.300 | 48,000 |
| 2024-05-10 | 68.000 | 68.400 | 67.500 | 67.500 | 67.500 | 15,000 |
| 2024-05-09 | 68.000 | 68.100 | 67.100 | 67.600 | 67.600 | 30,000 |
| 2024-05-08 | 67.500 | 68.500 | 67.500 | 68.000 | 68.000 | 28,100 |
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.