Luo Lih Fen Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 68.400 | 68.700 | 67.400 | 67.500 | 67.500 | 41,000 |
| 2024-05-06 | 66.300 | 68.300 | 66.100 | 68.300 | 68.300 | 70,213 |
| 2024-05-03 | 65.200 | 66.000 | 65.200 | 65.400 | 65.400 | 29,000 |
| 2024-05-02 | 64.900 | 65.000 | 64.600 | 64.700 | 64.700 | 10,000 |
| 2024-04-30 | 64.500 | 64.500 | 64.100 | 64.300 | 64.300 | 11,000 |
| 2024-04-29 | 64.200 | 65.600 | 64.200 | 64.500 | 64.500 | 16,000 |
| 2024-04-26 | 64.100 | 64.400 | 64.100 | 64.200 | 64.200 | 7,100 |
| 2024-04-25 | 63.800 | 64.400 | 63.600 | 64.100 | 64.100 | 11,000 |
| 2024-04-24 | 64.000 | 66.100 | 64.000 | 64.800 | 64.800 | 27,000 |
| 2024-04-23 | 63.000 | 63.400 | 63.000 | 63.300 | 63.300 | 10,000 |
| 2024-04-22 | 63.200 | 63.500 | 63.000 | 63.000 | 63.000 | 21,000 |
| 2024-04-19 | 65.000 | 65.000 | 63.100 | 63.600 | 63.600 | 46,000 |
| 2024-04-18 | 65.700 | 65.700 | 64.700 | 65.100 | 65.100 | 20,000 |
| 2024-04-17 | 64.400 | 66.400 | 64.400 | 65.900 | 65.900 | 29,000 |
| 2024-04-16 | 65.700 | 65.700 | 63.400 | 63.700 | 63.700 | 62,212 |
| 2024-04-15 | 68.200 | 68.200 | 66.600 | 66.600 | 66.600 | 65,105 |
| 2024-04-12 | 70.000 | 71.700 | 68.800 | 69.000 | 69.000 | 64,084 |
| 2024-04-11 | 68.000 | 70.000 | 68.000 | 69.300 | 69.300 | 71,156 |
| 2024-04-10 | 69.000 | 69.000 | 68.400 | 68.400 | 68.400 | 47,712 |
| 2024-04-09 | 68.000 | 68.400 | 67.700 | 68.300 | 68.300 | 39,000 |
| 2024-04-08 | 69.100 | 69.300 | 68.000 | 68.000 | 68.000 | 95,011 |
| 2024-04-03 | 71.900 | 71.900 | 68.900 | 69.200 | 69.200 | 76,003 |
| 2024-04-02 | 72.000 | 72.000 | 70.700 | 71.600 | 71.600 | 104,005 |
| 2024-04-01 | 74.000 | 75.200 | 71.000 | 72.300 | 72.300 | 632,066 |
| 2024-03-29 | 63.600 | 69.600 | 63.600 | 69.600 | 69.600 | 242,000 |
| 2024-03-28 | 63.400 | 63.800 | 62.800 | 63.300 | 63.300 | 21,000 |
| 2024-03-27 | 62.700 | 63.200 | 62.300 | 63.200 | 63.200 | 19,000 |
| 2024-03-26 | 62.400 | 62.500 | 62.200 | 62.200 | 62.200 | 12,000 |
| 2024-03-25 | 62.700 | 62.700 | 62.300 | 62.300 | 62.300 | 3,000 |
| 2024-03-22 | 62.300 | 62.400 | 62.000 | 62.300 | 62.300 | 17,060 |
| 2024-03-21 | 62.700 | 62.700 | 62.200 | 62.200 | 62.200 | 9,000 |
| 2024-03-20 | 62.100 | 63.000 | 62.000 | 62.500 | 62.500 | 33,061 |
| 2024-03-19 | 63.600 | 63.600 | 62.100 | 62.100 | 62.100 | 55,000 |
| 2024-03-18 | 62.000 | 64.200 | 62.000 | 63.600 | 63.600 | 39,100 |
| 2024-03-15 | 61.700 | 61.800 | 61.600 | 61.800 | 61.800 | 9,000 |
| 2024-03-14 | 61.100 | 62.000 | 61.100 | 61.700 | 61.700 | 17,000 |
| 2024-03-13 | 61.800 | 61.800 | 61.300 | 61.300 | 61.300 | 16,000 |
| 2024-03-12 | 61.200 | 62.200 | 61.200 | 62.000 | 62.000 | 27,000 |
| 2024-03-11 | 62.600 | 62.600 | 61.100 | 61.300 | 61.300 | 20,078 |
| 2024-03-08 | 62.700 | 62.700 | 61.200 | 61.200 | 61.200 | 30,068 |
| 2024-03-07 | 63.500 | 63.700 | 62.700 | 62.800 | 62.800 | 33,052 |
| 2024-03-06 | 63.300 | 63.800 | 63.300 | 63.400 | 63.400 | 22,001 |
| 2024-03-05 | 63.300 | 63.500 | 63.200 | 63.300 | 63.300 | 24,000 |
| 2024-03-04 | 63.800 | 63.900 | 63.500 | 63.700 | 63.700 | 21,020 |
| 2024-03-01 | 63.900 | 63.900 | 63.800 | 63.800 | 63.800 | 10,090 |
| 2024-02-29 | 64.400 | 64.400 | 63.700 | 63.900 | 63.900 | 8,019 |
| 2024-02-27 | 64.400 | 64.600 | 64.300 | 64.500 | 64.500 | 9,000 |
| 2024-02-26 | 65.300 | 65.900 | 63.800 | 65.400 | 65.400 | 52,030 |
| 2024-02-23 | 67.300 | 67.300 | 64.800 | 64.800 | 64.800 | 60,000 |
| 2024-02-22 | 62.100 | 66.500 | 62.100 | 66.400 | 66.400 | 205,065 |
| 2024-02-21 | 61.800 | 62.400 | 61.800 | 62.000 | 62.000 | 19,160 |
| 2024-02-20 | 61.500 | 62.300 | 61.500 | 61.700 | 61.700 | 8,000 |
| 2024-02-19 | 61.600 | 61.600 | 61.000 | 61.400 | 61.400 | 42,000 |
| 2024-02-16 | 61.400 | 62.600 | 61.400 | 61.500 | 61.500 | 16,100 |
| 2024-02-15 | 61.500 | 61.500 | 61.200 | 61.500 | 61.500 | 21,000 |
| 2024-02-05 | 61.000 | 61.800 | 61.000 | 61.500 | 61.500 | 14,000 |
| 2024-02-02 | 62.200 | 62.200 | 62.100 | 62.100 | 62.100 | 2,000 |
| 2024-02-01 | 63.300 | 63.300 | 62.200 | 62.300 | 62.300 | 7,500 |
| 2024-01-31 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 2,000 |
| 2024-01-30 | 62.200 | 62.300 | 62.000 | 62.200 | 62.200 | 5,018 |
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.