Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	41.250	41.900	41.250	41.900	41.900	17,000
2025-05-05	42.350	42.350	40.850	40.850	40.850	10,000
2025-05-02	43.450	43.450	42.100	43.200	43.200	27,000
2025-04-30	42.800	43.450	42.200	42.200	42.200	15,003
2025-04-29	41.250	44.700	41.050	42.800	42.800	34,000
2025-04-28	40.900	41.250	40.700	41.250	41.250	17,000
2025-04-25	41.100	41.100	40.700	40.850	40.850	9,000
2025-04-24	41.400	41.400	39.650	39.650	39.650	14,000
2025-04-23	40.850	41.100	40.200	40.300	40.300	23,000
2025-04-22	38.950	39.500	38.950	38.950	38.950	7,000
2025-04-21	40.550	40.550	39.350	39.350	39.350	15,000
2025-04-18	40.550	41.000	40.150	40.900	40.900	32,000
2025-04-17	40.550	40.550	40.550	40.550	40.550	1,000
2025-04-16	40.500	40.600	39.750	40.000	40.000	26,000
2025-04-15	40.000	40.900	39.550	40.500	40.500	31,000
2025-04-14	40.000	40.900	38.600	38.700	38.700	26,100
2025-04-11	38.000	39.700	36.500	38.350	38.350	38,041
2025-04-10	38.700	38.700	38.600	38.700	38.700	31,250
2025-04-09	39.900	39.900	35.200	35.200	35.200	111,050
2025-04-08	39.000	40.000	38.200	39.100	39.100	183,414
2025-04-07	42.400	42.400	42.400	42.400	42.400	16,000
2025-04-02	49.050	49.050	46.500	47.100	47.100	106,000
2025-04-01	44.650	49.050	44.650	49.050	49.050	108,020
2025-03-31	47.000	47.200	44.600	44.600	44.600	31,000
2025-03-28	49.600	50.700	47.900	48.200	48.200	21,000
2025-03-27	49.800	50.300	49.550	49.550	49.550	11,000
2025-03-26	50.000	50.000	49.500	49.500	49.500	5,000
2025-03-25	50.300	50.300	50.000	50.300	50.300	11,000
2025-03-24	50.800	50.800	50.200	50.200	50.200	10,000
2025-03-21	50.300	51.700	50.300	50.800	50.800	16,000
2025-03-20	49.450	50.700	49.450	50.300	50.300	20,033
2025-03-19	49.750	49.750	49.000	49.350	49.350	14,000
2025-03-18	49.700	50.000	49.700	49.750	49.750	14,000
2025-03-17	49.200	49.800	49.100	49.700	49.700	19,000
2025-03-14	49.250	49.250	49.000	49.200	49.200	18,000
2025-03-13	50.500	50.500	49.350	49.350	49.350	18,000
2025-03-12	49.300	50.400	49.300	49.650	49.650	11,000
2025-03-11	50.200	50.200	49.100	49.800	49.800	38,251
2025-03-10	51.600	51.900	50.300	50.300	50.300	23,000
2025-03-07	50.800	51.600	50.600	51.200	51.200	29,000
2025-03-06	52.300	52.300	50.300	51.100	51.100	26,000
2025-03-05	50.500	52.000	50.500	51.600	51.600	21,000
2025-03-04	50.000	51.200	49.300	50.400	50.400	41,000
2025-03-03	50.700	51.300	49.500	50.300	50.300	108,102
2025-02-27	53.800	54.500	52.300	52.400	52.400	56,000
2025-02-26	52.700	53.500	52.500	52.800	52.800	45,000
2025-02-25	54.100	54.400	53.000	53.000	53.000	41,020
2025-02-24	54.800	55.600	53.800	54.100	54.100	87,024
2025-02-21	58.500	62.500	54.600	54.600	54.600	1,366,192
2025-02-20	54.000	57.700	54.000	57.700	57.700	276,000
2025-02-19	47.750	52.500	47.750	52.500	52.500	86,211
2025-02-18	48.100	48.150	47.750	47.750	47.750	8,000
2025-02-17	46.800	48.500	46.800	48.300	48.300	22,000
2025-02-14	47.300	47.700	46.350	46.900	46.900	25,000
2025-02-13	46.000	47.400	46.000	47.400	47.400	30,000
2025-02-12	46.100	46.100	45.900	45.900	45.900	5,000
2025-02-11	45.800	46.300	45.800	45.900	45.900	13,000
2025-02-10	45.900	46.150	45.650	45.650	45.650	45,000
2025-02-07	45.500	45.850	45.500	45.800	45.800	29,010
2025-02-06	46.500	46.600	46.400	46.450	46.450	14,000

← NewerPage 7 of 21 · 1,217 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.