Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	56.400	56.400	55.500	55.800	54.329	3,000
2022-08-08	55.600	55.700	54.900	55.500	54.037	11,000
2022-08-05	55.800	56.800	55.000	55.700	54.232	18,000
2022-08-04	56.200	56.200	55.000	55.200	53.745	25,000
2022-08-03	55.200	56.400	55.100	55.700	54.232	28,000
2022-08-02	55.200	56.300	55.200	56.000	54.524	7,100
2022-08-01	56.000	56.100	56.000	56.100	54.621	2,000
2022-07-29	55.000	56.000	55.000	55.600	54.134	8,000
2022-07-28	56.100	56.100	54.600	54.600	53.161	11,000
2022-07-27	56.100	56.100	55.500	55.500	54.037	3,000
2022-07-26	56.000	56.000	54.100	56.000	54.524	30,100
2022-07-25	55.900	55.900	55.000	55.600	54.134	6,100
2022-07-22	55.800	56.000	55.300	55.600	54.134	13,000
2022-07-21	57.200	57.200	55.000	55.000	53.550	21,283
2022-07-20	54.600	55.900	54.600	55.900	54.426	25,600
2022-07-19	55.700	55.800	55.400	55.400	53.940	7,000
2022-07-18	55.900	56.300	55.200	55.800	54.329	15,000
2022-07-15	57.300	57.300	55.600	55.900	54.426	50,000
2022-07-14	56.000	57.000	55.900	56.600	55.108	16,000
2022-07-13	57.000	57.000	56.100	56.800	55.303	7,000
2022-07-12	55.900	56.900	55.200	55.800	54.329	12,000
2022-07-11	55.400	57.000	55.400	56.900	55.400	14,005
2022-07-08	56.600	56.600	55.200	56.000	54.524	25,000
2022-07-07	55.400	56.300	54.300	55.000	53.550	30,000
2022-07-06	54.600	56.700	54.600	54.700	53.258	21,000
2022-07-05	55.700	57.100	55.000	56.200	54.719	27,000
2022-07-04	53.000	56.700	53.000	54.400	52.966	28,000
2022-07-01	58.000	58.000	52.800	53.000	51.603	39,000
2022-06-30	57.200	57.600	55.500	56.600	55.108	18,000
2022-06-29	58.000	58.000	57.100	57.200	55.692	14,000
2022-06-28	57.600	57.800	57.000	57.700	56.179	8,000
2022-06-27	58.400	58.400	56.700	57.600	56.082	43,000
2022-06-24	56.000	56.800	56.000	56.700	55.205	7,000
2022-06-23	57.000	57.300	55.500	55.800	54.329	27,000
2022-06-22	57.000	57.800	55.500	55.500	54.037	36,000
2022-06-21	57.000	57.000	55.800	56.800	55.303	18,000
2022-06-20	55.600	57.000	54.000	55.900	54.426	35,000
2022-06-17	56.900	56.900	54.800	55.900	54.426	32,000
2022-06-16	59.000	59.700	55.200	55.200	53.745	37,000
2022-06-15	56.000	57.300	55.700	57.300	55.790	21,851
2022-06-14	58.900	59.400	56.300	56.300	54.816	29,000
2022-06-13	58.500	59.700	56.200	57.300	55.790	16,008
2022-06-10	60.000	61.700	59.000	59.800	58.224	10,000
2022-06-09	61.700	61.700	59.100	60.400	58.808	9,000
2022-06-08	62.000	62.000	61.100	61.300	59.684	10,000
2022-06-07	59.700	62.300	58.700	59.700	58.126	46,201
2022-06-06	58.800	58.800	58.800	58.800	57.250	3,000
2022-06-02	58.900	58.900	57.500	58.900	57.347	7,000
2022-06-01	57.100	59.300	57.000	58.500	56.958	31,080
2022-05-31	52.800	56.400	52.800	56.300	54.816	25,000
2022-05-30	52.800	53.900	52.700	53.800	52.382	24,000
2022-05-27	52.400	54.400	51.700	53.200	51.798	42,319
2022-05-26	52.000	52.400	51.500	51.900	50.532	6,000
2022-05-25	52.000	52.000	51.600	52.000	50.629	10,000
2022-05-24	51.400	52.100	51.400	52.100	50.727	5,000
2022-05-23	51.500	52.000	51.300	51.600	50.240	8,000
2022-05-20	52.000	52.000	51.400	52.000	50.629	4,000
2022-05-19	52.000	52.100	51.500	51.500	50.142	7,000
2022-05-18	51.500	52.000	51.300	52.000	50.629	13,000
2022-05-17	52.700	52.900	51.700	51.700	50.337	9,020

← NewerPage 18 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.