Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	62.900	63.000	62.900	62.900	62.900	3,100
2023-11-02	61.800	62.800	61.800	62.300	62.300	10,000
2023-11-01	61.900	61.900	61.500	61.700	61.700	8,000
2023-10-31	62.000	62.300	61.800	62.300	62.300	10,000
2023-10-30	63.600	63.600	62.600	62.600	62.600	4,000
2023-10-27	63.000	63.000	63.000	63.000	63.000	0
2023-10-26	63.400	63.700	63.000	63.000	63.000	11,000
2023-10-25	63.500	63.500	63.300	63.400	63.400	5,030
2023-10-24	62.300	62.800	62.200	62.600	62.600	10,000
2023-10-23	60.900	62.200	60.900	61.000	61.000	25,000
2023-10-20	60.800	62.600	60.200	61.800	61.800	30,113
2023-10-19	62.000	62.000	61.000	61.000	61.000	19,000
2023-10-18	61.000	62.400	61.000	61.500	61.500	45,130
2023-10-17	64.500	64.500	63.000	63.000	63.000	38,000
2023-10-16	64.900	64.900	64.200	64.200	64.200	11,000
2023-10-13	65.000	65.100	64.600	64.900	64.900	29,000
2023-10-12	67.000	67.000	64.500	65.300	65.300	97,100
2023-10-11	68.900	68.900	67.000	67.000	67.000	16,000
2023-10-06	68.000	68.600	68.000	68.500	68.500	8,000
2023-10-05	68.000	68.900	67.900	68.500	68.500	24,000
2023-10-04	69.500	69.600	67.700	67.900	67.900	12,000
2023-10-03	68.500	68.700	68.500	68.500	68.500	6,000
2023-10-02	69.000	69.000	68.600	68.600	68.600	8,200
2023-09-28	68.900	69.000	68.900	68.900	68.900	7,000
2023-09-27	68.800	68.900	68.800	68.800	68.800	4,000
2023-09-26	69.300	69.500	68.800	68.800	68.800	17,000
2023-09-25	71.100	71.100	69.400	69.400	69.400	14,090
2023-09-22	69.500	69.800	68.800	69.800	69.800	14,000
2023-09-21	69.400	69.400	69.400	69.400	69.400	1,000
2023-09-20	70.300	70.300	69.600	69.600	69.600	7,000
2023-09-19	71.400	71.400	70.300	70.300	70.300	11,000
2023-09-18	70.800	70.800	70.800	70.800	70.800	1,000
2023-09-15	70.500	71.500	70.500	71.200	71.200	20,000
2023-09-14	70.000	70.500	70.000	70.200	70.200	13,000
2023-09-13	69.600	70.000	69.600	69.700	69.700	12,000
2023-09-12	70.000	71.000	69.500	70.200	70.200	9,000
2023-09-11	70.100	70.100	69.800	69.800	69.800	11,212
2023-09-08	71.000	71.000	70.500	70.700	70.700	8,000
2023-09-07	71.200	72.000	71.000	71.000	71.000	9,000
2023-09-06	72.000	72.000	71.100	71.600	71.600	20,000
2023-09-05	72.000	72.100	71.700	72.000	72.000	9,000
2023-09-04	72.500	73.700	72.300	72.600	72.600	18,000
2023-09-01	71.300	73.400	71.300	72.500	72.500	27,000
2023-08-31	71.500	71.500	71.400	71.500	71.500	6,000
2023-08-30	71.600	72.000	70.600	71.500	71.500	13,000
2023-08-29	71.300	72.200	71.300	71.500	71.500	8,000
2023-08-28	70.500	72.500	70.500	71.300	71.300	36,000
2023-08-25	70.000	70.000	69.000	69.100	69.100	3,000
2023-08-24	69.500	70.100	69.300	69.300	69.300	16,000
2023-08-23	70.300	70.500	70.100	70.500	70.500	11,037
2023-08-22	70.200	70.800	70.200	70.500	70.500	11,200
2023-08-21	71.000	71.100	70.100	70.100	70.100	80,000
2023-08-18	73.900	73.900	69.400	69.400	69.400	46,004
2023-08-17	69.100	70.000	69.100	70.000	70.000	34,050
2023-08-16	69.600	69.900	68.800	69.100	69.100	16,003
2023-08-15	68.500	69.800	68.500	68.800	68.800	26,001
2023-08-14	70.100	71.000	68.900	68.900	68.900	38,058
2023-08-11	72.900	73.600	71.000	71.200	71.200	70,000
2023-08-10	73.300	74.100	73.100	73.200	73.200	21,000
2023-08-09	76.400	76.400	73.000	74.300	74.300	102,008

← NewerPage 13 of 21 · 1,221 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.