Luo Lih Fen Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 69.000 | 69.000 | 67.000 | 67.900 | 66.110 | 90,000 |
| 2021-11-10 | 67.700 | 69.000 | 67.700 | 68.500 | 66.694 | 27,011 |
| 2021-11-09 | 69.300 | 69.300 | 68.600 | 68.800 | 66.986 | 12,000 |
| 2021-11-08 | 68.600 | 69.400 | 68.500 | 69.400 | 67.571 | 9,000 |
| 2021-11-05 | 69.200 | 69.200 | 68.000 | 69.000 | 67.181 | 23,086 |
| 2021-11-04 | 68.000 | 69.700 | 68.000 | 68.800 | 66.986 | 7,188 |
| 2021-11-03 | 71.300 | 71.300 | 68.100 | 69.200 | 67.376 | 16,000 |
| 2021-11-02 | 69.000 | 69.000 | 69.000 | 69.000 | 67.181 | 2,000 |
| 2021-11-01 | 69.800 | 70.300 | 67.800 | 68.200 | 66.402 | 19,090 |
| 2021-10-29 | 67.200 | 67.200 | 66.600 | 67.100 | 65.331 | 9,000 |
| 2021-10-28 | 66.600 | 67.200 | 66.300 | 67.200 | 65.429 | 13,000 |
| 2021-10-27 | 66.300 | 67.600 | 66.200 | 66.700 | 64.942 | 9,000 |
| 2021-10-26 | 66.100 | 67.800 | 66.100 | 67.300 | 65.526 | 12,010 |
| 2021-10-25 | 66.000 | 66.400 | 65.800 | 66.100 | 64.358 | 10,000 |
| 2021-10-22 | 65.800 | 66.400 | 65.500 | 66.400 | 64.650 | 9,394 |
| 2021-10-21 | 67.000 | 67.000 | 65.700 | 66.600 | 64.844 | 10,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.