Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	64.400	64.400	63.800	63.800	62.118	4,000
2022-02-14	62.500	64.500	62.500	63.800	62.118	25,000
2022-02-11	64.500	64.500	63.100	63.400	61.729	13,100
2022-02-10	63.900	64.000	63.300	63.400	61.729	13,000
2022-02-09	64.000	64.000	63.300	63.300	61.631	2,000
2022-02-08	64.000	64.000	62.700	63.600	61.923	12,030
2022-02-07	63.300	64.600	63.100	63.100	61.437	13,055
2022-01-26	66.000	66.000	63.000	64.300	62.605	21,001
2022-01-25	63.500	65.900	63.500	64.000	62.313	4,000
2022-01-24	62.000	64.200	62.000	63.700	62.021	10,000
2022-01-21	64.600	64.600	63.300	63.300	61.631	8,000
2022-01-20	64.100	65.300	64.000	64.600	62.897	14,004
2022-01-19	65.400	65.400	64.400	64.900	63.189	5,000
2022-01-18	66.600	66.600	65.400	65.400	63.676	8,287
2022-01-17	66.800	66.800	66.000	66.200	64.455	12,365
2022-01-14	65.500	66.000	65.000	65.500	63.773	24,060
2022-01-13	66.900	66.900	64.400	64.400	62.702	8,650
2022-01-12	64.800	65.400	64.000	65.000	63.287	12,136
2022-01-11	65.300	65.600	64.800	65.100	63.384	19,100
2022-01-10	66.100	66.100	63.300	65.300	63.579	24,686
2022-01-07	67.000	67.500	65.800	67.300	65.526	10,000
2022-01-06	67.700	68.400	66.800	66.800	65.039	10,000
2022-01-05	68.200	68.200	68.000	68.000	66.207	2,000
2022-01-04	68.200	69.300	67.900	68.200	66.402	8,012
2022-01-03	69.700	69.700	69.300	69.300	67.473	2,000
2021-12-30	68.000	69.800	68.000	69.800	67.960	6,030
2021-12-29	68.200	68.200	68.200	68.200	66.402	4,003
2021-12-28	69.300	70.100	68.200	68.200	66.402	18,700
2021-12-27	69.700	69.800	68.900	68.900	67.084	9,100
2021-12-24	68.900	70.100	68.900	69.400	67.571	13,000
2021-12-23	68.800	69.000	68.800	69.000	67.181	4,000
2021-12-22	69.700	69.700	68.500	68.500	66.694	7,000
2021-12-21	69.700	69.700	68.700	68.700	66.889	3,020
2021-12-20	68.200	69.300	68.100	69.300	67.473	5,000
2021-12-17	70.200	70.200	69.300	69.300	67.473	30,055
2021-12-16	68.500	72.300	68.100	69.800	67.960	54,058
2021-12-15	67.000	68.200	67.000	67.600	65.818	15,000
2021-12-14	67.100	67.600	67.100	67.600	65.818	2,000
2021-12-13	68.600	68.600	67.300	67.700	65.915	22,000
2021-12-10	67.000	67.100	66.100	67.100	65.331	8,000
2021-12-09	67.000	67.000	67.000	67.000	65.234	8,000
2021-12-08	66.900	67.200	66.600	67.000	65.234	14,000
2021-12-07	67.700	67.700	67.200	67.400	65.623	9,200
2021-12-06	67.300	67.500	67.300	67.500	65.721	3,000
2021-12-03	68.000	68.000	67.700	67.800	66.013	7,000
2021-12-02	67.200	68.300	67.200	68.300	66.500	4,000
2021-12-01	65.700	68.400	65.700	68.300	66.500	6,000
2021-11-30	68.000	68.000	67.600	67.900	66.110	6,000
2021-11-29	67.600	68.000	67.600	68.000	66.207	3,000
2021-11-26	66.800	67.600	66.600	67.600	65.818	13,012
2021-11-25	68.500	68.500	67.300	67.300	65.526	2,000
2021-11-24	69.000	69.000	66.500	68.100	66.305	9,000
2021-11-23	69.100	69.100	68.000	68.500	66.694	8,000
2021-11-22	69.600	69.600	69.100	69.100	67.278	8,000
2021-11-19	69.500	69.500	68.600	68.600	66.792	7,400
2021-11-18	70.000	70.200	69.600	70.100	68.252	13,100
2021-11-17	67.700	70.000	67.700	70.000	68.155	27,061
2021-11-16	71.600	71.600	69.100	69.500	67.668	21,000
2021-11-15	68.000	71.600	66.600	71.500	69.615	78,104
2021-11-12	69.500	69.500	67.900	68.900	67.084	18,100

← NewerPage 20 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.