Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	85.100	85.700	79.800	80.000	80.000	428,000
2023-05-10	85.800	86.000	83.800	84.500	84.500	134,000
2023-05-09	88.900	89.500	86.000	86.000	86.000	186,025
2023-05-08	88.000	89.700	87.500	88.900	88.900	113,000
2023-05-05	88.100	90.400	86.900	87.300	87.300	142,000
2023-05-04	87.000	88.400	85.700	88.100	88.100	140,000
2023-05-03	90.100	90.100	86.500	87.000	87.000	120,100
2023-05-02	88.600	89.400	87.800	88.400	88.400	76,075
2023-04-28	86.700	89.100	86.700	87.800	87.800	153,032
2023-04-27	88.000	88.000	85.500	86.100	86.100	108,090
2023-04-26	85.100	87.800	83.700	87.000	87.000	225,000
2023-04-25	90.100	90.100	85.000	85.000	85.000	349,090
2023-04-24	88.200	90.400	87.600	89.900	89.900	195,000
2023-04-21	89.300	92.600	87.000	87.600	87.600	537,000
2023-04-20	92.300	95.400	89.000	89.300	89.300	984,000
2023-04-19	89.100	95.600	89.100	92.300	92.300	1,271,181
2023-04-18	90.000	90.000	88.100	88.500	88.500	254,200
2023-04-17	89.800	91.900	89.400	89.400	89.400	441,100
2023-04-14	87.400	90.800	87.300	89.300	89.300	959,100
2023-04-13	87.500	87.500	85.900	86.000	86.000	208,058
2023-04-12	87.000	88.000	85.500	85.700	85.700	362,307
2023-04-11	86.700	88.300	84.600	85.000	85.000	263,000
2023-04-10	85.600	86.600	84.100	84.900	84.900	271,000
2023-04-07	81.900	84.400	81.900	84.000	84.000	206,000
2023-04-06	81.100	82.100	81.000	81.400	81.400	81,000
2023-03-31	81.100	82.000	81.100	81.700	81.700	49,000
2023-03-30	80.900	81.300	80.900	81.000	81.000	35,020
2023-03-29	80.700	81.800	80.700	81.000	81.000	39,000
2023-03-28	82.000	82.000	80.400	80.700	80.700	84,100
2023-03-27	83.100	83.500	81.300	82.000	82.000	113,000
2023-03-24	81.400	83.600	80.500	83.100	83.100	159,063
2023-03-23	81.400	82.400	81.000	81.300	81.300	95,171
2023-03-22	82.600	82.600	81.600	81.800	81.800	80,040
2023-03-21	82.000	83.200	81.200	81.400	81.400	185,299
2023-03-20	79.300	82.100	78.200	82.000	82.000	269,020
2023-03-17	78.900	79.900	78.000	79.500	79.500	155,050
2023-03-16	80.600	82.100	78.000	78.000	78.000	356,001
2023-03-15	82.400	82.400	80.600	80.600	80.600	117,000
2023-03-14	82.800	82.800	80.000	80.000	80.000	286,041
2023-03-13	83.500	83.900	80.500	82.900	82.900	279,000
2023-03-10	85.000	86.000	82.500	82.600	82.600	444,007
2023-03-09	90.500	91.000	85.700	86.400	86.400	711,005
2023-03-08	90.300	95.700	90.200	90.500	90.500	737,100
2023-03-07	90.200	90.900	89.400	90.000	90.000	141,100
2023-03-06	90.700	91.500	89.000	90.100	90.100	271,150
2023-03-03	92.000	93.400	90.600	90.700	90.700	262,204
2023-03-02	90.600	91.900	89.400	91.500	91.500	318,750
2023-03-01	94.400	94.600	90.100	90.200	90.200	349,119
2023-02-24	100.00	100.00	93.500	93.700	93.700	797,110
2023-02-23	103.50	104.50	97.700	97.800	97.800	2,467,800
2023-02-22	91.600	99.200	89.900	99.200	99.200	1,278,113
2023-02-21	88.900	92.400	88.700	90.200	90.200	833,000
2023-02-20	85.400	90.700	85.000	88.700	88.700	866,000
2023-02-17	86.900	89.900	84.700	84.800	84.800	858,017
2023-02-16	83.800	86.000	83.800	85.900	85.900	162,000
2023-02-15	83.400	85.000	83.300	84.800	84.800	195,030
2023-02-14	83.400	83.500	82.000	83.500	83.500	123,000
2023-02-13	86.100	86.100	81.100	81.900	81.900	348,000
2023-02-10	89.000	89.600	86.800	86.800	86.800	424,000
2023-02-09	87.000	89.400	86.100	87.800	87.800	503,313

← NewerPage 15 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.