Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	76.000	77.400	75.400	75.900	75.900	343,055
2022-11-02	77.100	77.400	75.700	75.900	75.900	237,000
2022-11-01	77.400	78.500	76.100	76.300	76.300	324,000
2022-10-31	77.700	80.600	76.700	76.900	76.900	843,015
2022-10-28	77.800	82.000	75.500	76.700	76.700	1,327,050
2022-10-27	80.100	81.000	77.100	77.900	77.900	972,000
2022-10-26	79.600	83.000	79.600	80.300	80.300	2,222,030
2022-10-25	84.300	86.500	77.500	79.000	79.000	2,894,177
2022-10-24	77.000	82.500	77.000	82.500	82.500	1,158,024
2022-10-21	79.300	82.900	75.000	75.000	75.000	1,951,180
2022-10-20	72.100	79.600	72.000	78.500	78.500	1,086,052
2022-10-19	76.300	78.200	73.900	73.900	73.900	418,000
2022-10-18	78.200	82.000	75.800	76.300	76.300	1,046,000
2022-10-17	77.000	83.000	76.600	77.000	77.000	1,755,023
2022-10-14	71.400	78.700	71.000	78.300	78.300	1,503,100
2022-10-13	72.000	74.000	64.100	71.600	71.600	1,026,100
2022-10-12	66.300	70.200	64.100	70.200	70.200	172,150
2022-10-11	69.400	69.400	63.600	63.900	63.900	161,000
2022-10-07	70.400	71.800	68.800	69.100	69.100	131,001
2022-10-06	73.000	73.000	69.700	70.000	70.000	159,165
2022-10-05	72.100	74.100	69.400	71.700	71.700	405,000
2022-10-04	72.300	74.500	68.900	69.300	69.300	384,161
2022-10-03	69.400	74.700	69.400	71.000	71.000	894,020
2022-09-30	64.000	69.000	62.800	69.000	69.000	554,100
2022-09-29	59.000	62.800	58.500	62.800	62.800	161,000
2022-09-28	62.900	62.900	57.100	57.100	57.100	163,000
2022-09-27	64.000	64.200	61.500	62.100	62.100	229,100
2022-09-26	73.000	75.500	63.800	63.800	63.800	1,043,805
2022-09-23	66.000	70.800	66.000	70.800	70.800	249,693
2022-09-22	62.200	65.800	62.200	64.400	64.400	81,000
2022-09-21	68.500	68.500	64.000	64.100	64.100	84,300
2022-09-20	70.500	70.500	67.000	68.500	68.500	64,000
2022-09-19	72.000	72.600	69.100	70.100	70.100	97,100
2022-09-16	74.400	74.400	71.000	73.900	73.900	131,031
2022-09-15	72.000	72.000	70.400	70.700	70.700	82,126
2022-09-14	68.400	71.600	68.400	71.600	71.600	117,100
2022-09-13	68.200	68.400	67.900	68.400	68.400	19,000
2022-09-12	69.800	70.000	68.100	68.200	68.200	60,323
2022-09-08	69.500	69.800	67.100	68.100	68.100	69,150
2022-09-07	70.000	70.000	66.600	69.000	69.000	58,000
2022-09-06	76.000	76.000	68.400	70.100	70.100	210,000
2022-09-05	73.600	76.800	73.500	75.900	75.900	125,330
2022-09-02	76.000	78.400	75.300	76.000	76.000	120,070
2022-09-01	78.800	78.800	75.600	76.000	76.000	266,188
2022-08-31	76.000	82.100	74.100	78.800	78.800	981,000
2022-08-30	79.000	79.800	76.500	76.800	76.800	1,298,073
2022-08-29	68.600	72.600	67.000	72.600	72.600	746,000
2022-08-26	61.400	66.000	60.900	66.000	66.000	306,101
2022-08-25	56.000	60.000	56.000	60.000	60.000	176,100
2022-08-24	55.500	55.500	54.500	54.600	54.600	13,025
2022-08-23	55.000	56.000	55.000	55.000	55.000	10,000
2022-08-22	54.500	54.500	54.500	54.500	54.500	1,000
2022-08-19	55.400	55.400	55.400	55.400	55.400	2,000
2022-08-18	56.000	56.000	55.200	55.400	55.400	8,000
2022-08-17	55.400	55.800	55.300	55.300	55.300	8,000
2022-08-16	57.000	57.000	55.000	55.200	55.200	20,000
2022-08-15	56.000	57.100	55.900	56.900	55.400	20,043
2022-08-12	55.500	56.200	55.500	56.200	54.719	9,001
2022-08-11	56.300	56.300	55.400	55.700	54.232	8,200
2022-08-10	55.800	55.800	55.500	55.800	54.329	4,036

← NewerPage 17 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.