Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.050	46.050	44.900	45.550	45.550	30,000
2025-07-28	45.000	46.850	44.100	45.100	45.100	34,000
2025-07-25	45.050	45.050	44.500	44.950	44.950	15,100
2025-07-24	44.600	45.150	44.050	45.050	45.050	5,000
2025-07-23	44.800	45.950	43.800	45.250	45.250	22,100
2025-07-22	44.700	44.850	43.400	43.400	43.400	4,010
2025-07-21	44.200	45.050	44.200	45.050	45.050	4,000
2025-07-18	45.400	45.700	44.200	44.200	44.200	46,010
2025-07-17	45.200	46.600	45.150	46.350	46.350	17,000
2025-07-16	45.900	47.100	45.100	46.800	46.800	23,007
2025-07-15	45.000	45.500	44.900	45.000	45.000	6,000
2025-07-14	45.000	45.750	44.600	45.500	45.500	30,510
2025-07-11	44.000	45.250	43.950	44.850	44.850	50,000
2025-07-10	44.200	44.200	42.950	43.000	43.000	12,000
2025-07-09	43.300	43.350	42.600	43.000	43.000	11,000
2025-07-08	42.100	42.850	42.000	42.450	42.450	10,000
2025-07-07	42.950	43.650	42.100	42.500	42.500	15,000
2025-07-04	42.050	42.900	42.000	42.050	42.050	5,001
2025-07-03	44.000	44.000	42.400	43.450	43.450	12,000
2025-07-02	43.600	43.600	43.200	43.200	43.200	4,000
2025-07-01	42.400	43.600	42.400	42.850	42.850	11,000
2025-06-30	43.200	44.550	41.750	42.400	42.400	26,000
2025-06-27	40.800	43.450	40.800	43.350	43.350	39,000
2025-06-26	41.150	41.950	40.650	41.500	41.500	12,000
2025-06-25	41.400	42.750	41.350	41.350	41.350	26,800
2025-06-24	40.700	41.300	40.700	41.300	41.300	10,000
2025-06-23	40.450	40.900	40.150	40.900	40.900	12,000
2025-06-20	41.000	41.000	40.300	40.450	40.450	11,000
2025-06-19	41.750	41.900	41.250	41.250	41.250	18,000
2025-06-18	41.900	41.900	41.900	41.900	41.900	9,050
2025-06-17	42.000	42.000	41.800	41.900	41.900	11,000
2025-06-16	42.300	42.300	42.250	42.250	42.250	2,000
2025-06-13	42.150	42.150	41.400	41.400	41.400	16,000
2025-06-12	42.750	42.900	42.650	42.700	42.700	8,000
2025-06-11	41.850	42.300	41.800	41.850	41.850	11,000
2025-06-10	41.500	41.600	40.950	40.950	40.950	12,000
2025-06-09	40.300	40.300	40.300	40.300	40.300	1,003
2025-06-06	40.800	41.850	40.600	40.600	40.600	7,000
2025-06-05	40.400	40.850	39.650	40.800	40.800	18,000
2025-06-04	40.300	41.500	40.300	40.850	40.850	9,000
2025-06-03	40.700	40.900	40.200	40.200	40.200	27,000
2025-06-02	41.000	41.000	41.000	41.000	41.000	4,000
2025-05-29	43.000	43.050	42.000	42.000	42.000	23,000
2025-05-28	41.700	42.800	41.700	42.550	42.550	13,000
2025-05-27	42.750	42.750	41.500	41.500	41.500	15,000
2025-05-26	42.050	44.500	42.000	42.750	42.750	52,000
2025-05-23	42.200	42.550	42.200	42.200	42.200	7,000
2025-05-22	42.000	42.000	42.000	42.000	42.000	1,000
2025-05-21	42.500	42.950	42.500	42.950	42.950	5,001
2025-05-20	41.400	42.000	41.300	42.000	42.000	9,000
2025-05-19	42.900	42.900	41.700	41.700	41.700	12,000
2025-05-16	42.700	43.400	42.700	42.800	42.800	11,000
2025-05-15	42.000	42.700	42.000	42.700	42.700	3,000
2025-05-14	42.500	42.950	42.300	42.500	42.500	9,000
2025-05-13	43.550	43.550	42.000	42.050	42.050	18,000
2025-05-12	42.550	44.100	42.500	43.050	43.050	11,000
2025-05-09	41.300	42.500	41.250	42.450	42.450	12,000
2025-05-08	41.000	41.800	41.000	41.400	41.400	11,000
2025-05-07	41.100	41.600	40.600	41.000	41.000	20,001
2025-05-06	41.250	41.900	41.250	41.900	41.900	17,000

← NewerPage 6 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.