Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	63.400	63.400	62.500	62.600	62.600	15,400
2024-01-26	62.600	62.800	62.600	62.800	62.800	9,000
2024-01-25	62.300	62.700	62.300	62.500	62.500	5,003
2024-01-24	62.600	62.600	62.000	62.200	62.200	14,000
2024-01-23	62.200	62.200	62.100	62.100	62.100	5,000
2024-01-22	62.100	62.100	61.700	61.800	61.800	13,042
2024-01-19	62.000	62.000	61.800	61.800	61.800	3,000
2024-01-18	61.500	61.700	61.500	61.600	61.600	12,000
2024-01-17	62.300	63.000	61.400	61.500	61.500	38,000
2024-01-16	62.100	63.400	62.100	62.300	62.300	23,000
2024-01-15	62.000	62.500	62.000	62.200	62.200	14,058
2024-01-12	62.300	62.300	62.000	62.000	62.000	7,000
2024-01-11	62.500	63.300	62.100	62.200	62.200	24,000
2024-01-10	61.400	62.000	61.400	62.000	62.000	12,060
2024-01-09	61.500	61.500	61.100	61.300	61.300	4,000
2024-01-08	61.800	62.100	61.700	61.800	61.800	8,000
2024-01-05	61.700	62.400	61.700	61.800	61.800	10,000
2024-01-04	61.600	61.600	61.600	61.600	61.600	1,001
2024-01-03	62.200	62.500	61.900	61.900	61.900	14,000
2024-01-02	62.300	62.500	62.000	62.200	62.200	10,000
2023-12-29	62.000	62.400	62.000	62.300	62.300	7,034
2023-12-28	62.400	62.500	62.000	62.100	62.100	19,000
2023-12-27	61.900	62.400	61.900	62.000	62.000	17,000
2023-12-26	61.800	62.000	61.700	61.800	61.800	21,000
2023-12-25	62.200	62.200	61.900	62.100	62.100	8,005
2023-12-22	61.100	62.800	61.100	62.100	62.100	8,100
2023-12-21	62.400	63.300	61.800	62.600	62.600	32,000
2023-12-20	62.300	62.300	62.000	62.100	62.100	19,200
2023-12-19	62.700	62.700	62.100	62.100	62.100	11,236
2023-12-18	63.100	63.100	62.900	62.900	62.900	20,041
2023-12-15	63.300	63.500	63.300	63.500	63.500	13,000
2023-12-14	63.100	63.600	63.100	63.300	63.300	19,000
2023-12-13	64.200	64.500	63.500	63.500	63.500	13,000
2023-12-12	64.100	64.800	63.900	63.900	63.900	25,000
2023-12-11	64.000	64.000	63.700	63.700	63.700	28,000
2023-12-08	65.000	65.000	63.900	63.900	63.900	28,000
2023-12-07	65.500	65.500	65.000	65.100	65.100	5,000
2023-12-06	65.500	65.500	65.500	65.500	65.500	1,000
2023-12-05	66.400	66.400	65.400	65.400	65.400	3,000
2023-12-04	65.100	66.000	65.100	66.000	66.000	21,000
2023-12-01	64.300	65.000	64.000	64.900	64.900	18,000
2023-11-30	64.400	64.800	64.400	64.500	64.500	8,012
2023-11-29	64.300	64.800	64.300	64.500	64.500	9,000
2023-11-28	64.000	64.700	64.000	64.000	64.000	10,066
2023-11-27	63.800	63.900	63.800	63.800	63.800	6,069
2023-11-24	65.300	65.300	64.800	64.800	64.800	2,000
2023-11-23	64.100	65.300	64.100	65.300	65.300	22,000
2023-11-22	64.800	65.000	64.400	64.400	64.400	13,500
2023-11-21	64.700	65.200	64.600	65.200	65.200	13,000
2023-11-20	63.900	64.600	63.900	64.600	64.600	13,000
2023-11-17	63.800	63.800	63.500	63.600	63.600	5,000
2023-11-16	63.300	63.700	63.300	63.700	63.700	7,000
2023-11-15	63.000	63.000	63.000	63.000	63.000	1,000
2023-11-14	63.900	63.900	62.700	62.900	62.900	4,000
2023-11-13	62.800	63.400	62.200	62.500	62.500	13,000
2023-11-10	64.500	64.500	63.300	63.700	63.700	23,000
2023-11-09	63.600	65.300	63.600	64.500	64.500	21,000
2023-11-08	63.700	63.800	63.600	63.600	63.600	12,123
2023-11-07	63.700	64.200	63.500	63.700	63.700	12,016
2023-11-06	62.800	63.300	62.800	63.100	63.100	10,000

← NewerPage 12 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.