Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	45.700	46.000	45.700	45.700	45.700	8,000
2025-02-04	45.450	46.000	45.450	45.650	45.650	11,000
2025-02-03	45.500	46.000	45.500	46.000	46.000	9,000
2025-01-22	46.400	46.400	45.750	45.900	45.900	8,011
2025-01-21	47.500	47.500	45.400	46.700	46.700	22,000
2025-01-20	45.200	47.300	45.100	46.850	46.850	36,000
2025-01-17	43.750	44.950	43.750	44.850	44.850	19,000
2025-01-16	44.000	44.300	43.600	43.650	43.650	34,000
2025-01-15	44.000	44.400	43.750	43.850	43.850	20,008
2025-01-14	43.800	44.400	43.650	44.000	44.000	22,000
2025-01-13	45.500	45.500	43.000	43.400	43.400	54,000
2025-01-10	46.650	47.550	46.350	46.400	46.400	22,000
2025-01-09	49.650	49.650	48.500	48.500	48.500	22,000
2025-01-08	49.950	49.950	49.250	49.350	49.350	4,000
2025-01-07	49.450	49.450	49.000	49.000	49.000	15,100
2025-01-06	49.100	49.800	49.100	49.800	49.800	11,000
2025-01-03	49.350	49.950	49.300	49.300	49.300	5,000
2025-01-02	50.000	50.000	49.300	49.350	49.350	24,000
2024-12-31	50.000	50.000	49.800	49.800	49.800	9,000
2024-12-30	50.000	50.700	50.000	50.200	50.200	15,000
2024-12-27	50.500	50.500	50.200	50.200	50.200	5,000
2024-12-26	50.800	50.900	50.000	50.500	50.500	6,000
2024-12-25	49.350	49.750	49.350	49.650	49.650	14,000
2024-12-24	49.250	49.500	49.250	49.300	49.300	4,000
2024-12-23	49.600	49.600	49.600	49.600	49.600	2,006
2024-12-20	49.250	51.000	49.000	49.000	49.000	38,000
2024-12-19	49.400	49.550	49.050	49.150	49.150	18,000
2024-12-18	50.100	50.300	50.000	50.300	50.300	13,000
2024-12-17	50.100	50.200	49.900	50.200	50.200	22,000
2024-12-16	49.900	50.100	49.850	50.100	50.100	5,000
2024-12-13	50.300	51.000	49.700	49.850	49.850	24,000
2024-12-12	51.700	51.900	50.700	50.700	50.700	34,077
2024-12-11	52.900	53.800	51.900	52.000	52.000	50,223
2024-12-10	54.800	54.900	53.700	53.800	53.800	33,000
2024-12-09	55.000	55.000	53.500	53.600	53.600	28,000
2024-12-06	54.800	55.300	54.800	54.800	54.800	30,000
2024-12-05	56.100	56.100	55.000	55.200	55.200	35,000
2024-12-04	55.800	55.900	55.500	55.500	55.500	28,000
2024-12-03	55.400	55.800	55.400	55.800	55.800	9,000
2024-12-02	56.000	56.000	55.500	55.600	55.600	19,000
2024-11-29	55.200	55.700	55.200	55.500	55.500	8,000
2024-11-28	56.000	56.000	55.400	55.400	55.400	15,000
2024-11-27	56.800	56.800	55.000	56.300	56.300	27,000
2024-11-26	56.600	57.500	56.500	56.800	56.800	17,100
2024-11-25	57.500	57.800	57.300	57.800	57.800	7,000
2024-11-22	57.300	57.500	57.300	57.400	57.400	13,011
2024-11-21	57.300	57.300	56.700	57.000	57.000	6,000
2024-11-20	57.400	57.400	57.400	57.400	57.400	8,000
2024-11-19	56.500	56.800	56.500	56.800	56.800	5,000
2024-11-18	55.800	56.400	55.800	55.900	55.900	11,000
2024-11-15	55.800	56.600	55.800	56.500	56.500	17,000
2024-11-14	56.700	57.200	56.500	56.800	56.800	34,000
2024-11-13	56.500	57.200	56.500	57.200	57.200	8,000
2024-11-12	57.500	58.100	57.400	57.500	57.500	37,000
2024-11-11	58.800	58.800	58.000	58.400	58.400	25,100
2024-11-08	58.800	59.900	58.800	58.800	58.800	23,000
2024-11-07	58.000	58.900	58.000	58.500	58.500	36,000
2024-11-06	59.100	59.300	58.800	58.800	58.800	30,000
2024-11-05	59.200	59.800	59.000	59.100	59.100	31,000
2024-11-04	60.200	60.200	59.500	59.600	59.600	36,000

← NewerPage 8 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.