Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	84.200	89.000	84.200	86.600	86.600	607,000
2023-02-07	86.500	87.400	84.500	84.500	84.500	305,020
2023-02-06	83.900	86.500	83.900	85.200	85.200	300,100
2023-02-03	83.900	87.000	82.700	84.400	84.400	524,100
2023-02-02	82.700	84.500	81.700	83.900	83.900	383,000
2023-02-01	83.500	85.000	82.400	82.400	82.400	461,000
2023-01-31	80.400	84.000	80.100	83.300	83.300	475,140
2023-01-30	79.200	80.500	79.200	80.100	80.100	223,000
2023-01-17	78.000	79.500	77.900	78.400	78.400	215,000
2023-01-16	76.800	78.100	76.700	77.200	77.200	113,200
2023-01-13	75.600	78.100	75.600	77.500	77.500	229,030
2023-01-12	76.300	77.300	75.200	75.600	75.600	178,000
2023-01-11	78.600	79.100	76.300	76.700	76.700	266,001
2023-01-10	79.600	80.200	78.000	78.400	78.400	202,020
2023-01-09	80.000	81.500	78.600	80.100	80.100	292,000
2023-01-06	79.700	81.200	78.600	78.900	78.900	197,000
2023-01-05	79.200	81.400	79.200	79.600	79.600	307,058
2023-01-04	80.700	81.300	79.000	79.000	79.000	313,100
2023-01-03	78.500	79.700	77.400	79.700	79.700	327,500
2022-12-30	82.500	82.600	79.000	79.000	79.000	562,050
2022-12-29	85.000	86.200	81.600	81.600	81.600	912,102
2022-12-28	88.000	93.000	85.000	85.500	85.500	4,581,016
2022-12-27	79.000	85.100	78.300	85.100	85.100	1,168,030
2022-12-26	79.500	81.300	77.400	77.400	77.400	259,000
2022-12-23	78.000	79.500	77.800	79.000	79.000	118,000
2022-12-22	79.000	79.200	77.000	78.400	78.400	259,073
2022-12-21	74.800	79.300	74.800	77.900	77.900	401,010
2022-12-20	82.000	82.100	75.800	76.100	76.100	541,280
2022-12-19	80.100	83.700	79.100	82.000	82.000	627,070
2022-12-16	83.200	84.500	79.500	79.600	79.600	345,083
2022-12-15	83.500	84.800	81.300	82.500	82.500	325,030
2022-12-14	81.500	84.200	80.200	83.500	83.500	581,280
2022-12-13	82.300	84.100	79.200	81.300	81.300	780,000
2022-12-12	88.400	88.800	81.400	81.500	81.500	920,486
2022-12-09	89.100	90.600	86.800	90.100	90.100	1,370,500
2022-12-08	87.000	91.500	86.700	88.000	88.000	2,795,080
2022-12-07	88.200	93.000	83.900	86.700	86.700	4,773,862
2022-12-06	77.400	85.100	77.400	85.100	85.100	2,004,592
2022-12-05	77.700	79.400	75.400	77.400	77.400	660,001
2022-12-02	71.800	78.000	71.800	76.200	76.200	738,000
2022-12-01	72.700	72.800	71.000	71.800	71.800	164,000
2022-11-30	68.500	72.700	68.500	70.200	70.200	246,000
2022-11-29	68.200	69.200	67.300	68.700	68.700	106,000
2022-11-28	68.600	69.600	67.900	68.600	68.600	74,030
2022-11-25	69.600	71.100	68.100	68.400	68.400	193,000
2022-11-24	71.000	71.600	69.300	69.400	69.400	147,000
2022-11-23	70.100	72.000	70.000	70.900	70.900	133,000
2022-11-22	70.000	70.700	68.000	70.100	70.100	206,000
2022-11-21	72.400	72.900	69.700	70.000	70.000	177,000
2022-11-18	72.100	73.800	71.800	72.300	72.300	200,000
2022-11-17	71.800	73.400	71.800	72.100	72.100	103,000
2022-11-16	73.200	73.800	71.500	72.000	72.000	189,129
2022-11-15	74.000	74.300	72.200	72.700	72.700	121,000
2022-11-14	74.300	74.800	73.300	74.000	74.000	120,000
2022-11-11	76.000	76.400	74.000	74.000	74.000	233,000
2022-11-10	73.700	76.800	73.700	75.200	75.200	431,040
2022-11-09	74.600	75.500	73.500	73.700	73.700	163,015
2022-11-08	75.600	77.700	73.900	73.900	73.900	339,000
2022-11-07	74.000	76.200	73.500	75.500	75.500	240,148
2022-11-04	76.300	76.400	72.700	73.500	73.500	271,000

← NewerPage 16 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.