Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	78.500	78.700	76.800	76.800	76.800	52,000
2023-08-07	79.200	79.200	78.100	78.700	78.700	24,031
2023-08-04	78.800	80.000	78.800	79.900	79.900	45,000
2023-08-02	78.600	78.800	78.100	78.800	78.800	21,000
2023-08-01	79.100	79.900	78.600	78.600	78.600	17,000
2023-07-31	80.000	80.000	78.300	79.100	79.100	16,300
2023-07-28	79.000	79.200	78.500	78.600	78.600	34,000
2023-07-27	77.300	79.100	77.300	79.000	79.000	17,001
2023-07-26	77.700	78.100	77.700	77.800	77.800	24,000
2023-07-25	77.500	78.300	77.500	78.300	78.300	27,000
2023-07-24	78.200	78.500	77.300	77.500	77.500	100,001
2023-07-21	80.500	80.500	78.000	78.800	78.800	97,000
2023-07-20	81.400	81.500	80.800	80.800	80.800	37,005
2023-07-19	81.900	82.600	80.800	80.800	80.800	82,014
2023-07-18	83.800	83.800	81.100	81.400	81.400	58,090
2023-07-17	82.300	82.700	81.200	81.600	81.600	83,000
2023-07-14	83.100	83.100	82.600	82.700	82.700	23,000
2023-07-13	82.500	83.300	82.100	82.300	82.300	50,000
2023-07-12	84.500	84.500	82.800	83.500	83.500	46,000
2023-07-11	84.800	86.800	83.800	84.500	84.500	204,002
2023-07-10	82.500	83.800	82.300	82.400	82.400	44,100
2023-07-07	82.000	83.700	81.900	82.300	82.300	53,020
2023-07-06	82.800	82.800	82.200	82.300	82.300	25,000
2023-07-05	82.700	83.300	82.200	82.800	82.800	38,000
2023-07-04	83.200	83.900	82.700	82.700	82.700	24,000
2023-07-03	82.700	83.600	82.600	83.200	83.200	25,000
2023-06-30	82.800	83.100	82.400	82.400	82.400	21,000
2023-06-29	82.900	82.900	82.400	82.400	82.400	23,000
2023-06-28	82.200	83.300	82.200	82.900	82.900	41,000
2023-06-27	82.300	83.700	82.100	82.200	82.200	25,000
2023-06-26	83.500	83.500	82.100	82.300	82.300	28,000
2023-06-21	83.500	83.500	82.300	83.200	83.200	29,000
2023-06-20	82.500	83.200	82.300	83.100	83.100	19,000
2023-06-19	83.400	83.400	82.100	82.500	82.500	23,100
2023-06-16	85.000	85.000	83.200	83.300	83.300	46,000
2023-06-15	83.400	84.300	83.200	84.000	84.000	50,079
2023-06-14	82.600	83.000	82.500	82.500	82.500	17,000
2023-06-13	83.000	83.500	82.000	82.200	82.200	44,000
2023-06-12	86.900	86.900	82.600	82.600	82.600	139,000
2023-06-09	82.000	86.000	81.700	84.700	84.700	140,000
2023-06-08	82.800	83.200	82.000	82.000	82.000	26,000
2023-06-07	82.500	83.400	82.000	82.800	82.800	29,000
2023-06-06	82.000	82.200	81.600	82.200	82.200	21,056
2023-06-05	81.200	82.400	81.200	82.000	82.000	16,100
2023-06-02	82.000	83.000	82.000	82.300	82.300	26,000
2023-06-01	82.400	83.200	81.300	81.900	81.900	44,010
2023-05-31	83.500	83.800	82.600	82.800	82.800	15,000
2023-05-30	82.300	83.100	82.100	82.100	82.100	61,000
2023-05-29	82.800	83.100	82.100	82.800	82.800	50,000
2023-05-26	84.200	84.200	82.200	82.800	82.800	42,000
2023-05-25	84.600	84.600	83.100	83.300	83.300	35,109
2023-05-24	83.900	84.600	83.200	84.400	84.400	46,000
2023-05-23	83.200	84.500	83.200	84.200	84.200	45,100
2023-05-22	83.900	84.400	82.100	84.000	84.000	88,000
2023-05-19	82.100	84.900	82.100	83.800	83.800	239,000
2023-05-18	83.800	83.800	81.000	81.300	81.300	56,000
2023-05-17	82.300	83.200	82.200	82.200	82.200	44,000
2023-05-16	79.200	82.500	79.200	82.300	82.300	81,000
2023-05-15	81.100	81.600	79.100	79.200	79.200	81,000
2023-05-12	79.700	81.600	79.700	81.300	81.300	124,000

← NewerPage 14 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.