Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51.700	53.700	51.300	51.700	50.337	38,012
2022-05-13	51.500	51.500	50.600	51.100	49.753	18,000
2022-05-12	53.600	54.200	50.400	50.600	49.266	57,000
2022-05-11	52.600	53.700	52.500	52.500	51.116	18,000
2022-05-10	52.300	54.200	52.300	53.300	51.895	22,023
2022-05-09	56.300	56.300	54.000	54.000	52.576	32,000
2022-05-06	55.500	56.900	54.300	55.600	54.134	22,000
2022-05-05	56.500	58.400	55.500	55.500	54.037	37,020
2022-05-04	55.700	59.500	54.400	55.800	54.329	54,000
2022-05-03	55.000	58.300	55.000	55.700	54.232	26,000
2022-04-29	54.500	55.000	53.100	54.300	52.869	49,000
2022-04-28	57.200	57.200	54.400	54.500	53.063	30,110
2022-04-27	55.000	57.300	53.200	57.200	55.692	92,800
2022-04-26	59.000	59.000	58.200	58.800	57.250	11,000
2022-04-25	59.700	59.900	58.000	59.100	57.542	13,000
2022-04-22	59.900	60.000	58.800	59.700	58.126	16,000
2022-04-21	59.800	60.000	58.800	59.300	57.737	14,090
2022-04-20	58.900	59.300	58.800	59.300	57.737	8,000
2022-04-19	59.500	59.500	58.800	58.800	57.250	12,000
2022-04-18	58.700	59.900	58.000	59.500	57.932	27,100
2022-04-15	59.700	59.700	58.200	58.300	56.763	15,140
2022-04-14	59.700	59.800	58.500	59.700	58.126	7,000
2022-04-13	59.300	60.000	58.800	60.000	58.418	7,000
2022-04-12	59.400	60.000	58.500	58.600	57.055	13,000
2022-04-11	58.300	60.600	58.300	60.000	58.418	51,100
2022-04-08	60.000	60.000	60.000	60.000	58.418	1,050
2022-04-07	59.500	60.200	59.200	59.200	57.639	15,000
2022-04-06	58.300	61.200	58.300	60.900	59.295	19,000
2022-04-01	60.800	60.800	59.500	59.500	57.932	7,000
2022-03-31	61.300	61.300	60.300	60.300	58.710	4,000
2022-03-30	60.200	60.700	59.700	60.700	59.100	19,020
2022-03-29	59.900	61.200	59.700	60.000	58.418	13,000
2022-03-28	59.500	60.700	59.500	59.600	58.029	5,024
2022-03-25	61.500	61.500	59.500	60.000	58.418	10,140
2022-03-24	61.100	61.100	60.100	60.600	59.003	18,394
2022-03-23	59.700	60.000	59.600	60.000	58.418	6,000
2022-03-22	59.800	60.700	59.600	59.600	58.029	3,145
2022-03-21	60.000	61.400	59.800	60.800	59.197	6,010
2022-03-18	59.200	60.400	59.200	59.600	58.029	16,103
2022-03-17	60.700	61.200	60.100	60.700	59.100	11,000
2022-03-16	59.500	61.200	59.500	60.700	59.100	16,000
2022-03-15	61.600	61.600	59.000	60.700	59.100	19,000
2022-03-14	62.200	62.200	61.500	61.600	59.976	12,000
2022-03-11	63.100	63.100	62.000	62.200	60.560	5,004
2022-03-10	62.600	62.600	62.100	62.200	60.560	17,003
2022-03-09	62.600	62.700	61.900	62.700	61.047	7,069
2022-03-08	62.000	63.200	61.400	62.700	61.047	29,000
2022-03-07	64.000	64.000	62.000	62.000	60.366	21,069
2022-03-04	62.200	64.200	62.200	64.000	62.313	5,000
2022-03-03	62.400	64.000	62.400	63.800	62.118	26,010
2022-03-02	64.200	64.200	61.800	61.800	60.171	18,100
2022-03-01	62.900	63.700	62.800	63.500	61.826	6,010
2022-02-25	63.300	63.800	62.200	62.900	61.242	7,000
2022-02-24	63.600	63.600	62.200	63.300	61.631	16,100
2022-02-23	63.900	64.000	63.200	63.800	62.118	17,000
2022-02-22	63.900	63.900	63.300	63.400	61.729	10,317
2022-02-21	64.800	64.800	64.700	64.800	63.092	21,030
2022-02-18	63.900	64.800	63.900	64.800	63.092	62,001
2022-02-17	64.000	64.000	63.700	63.900	62.216	4,000
2022-02-16	63.700	63.700	63.500	63.500	61.826	13,000

← NewerPage 19 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.