Luo Lih Fen Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	59.900	60.700	58.800	60.700	60.700	53,000
2024-10-30	61.600	62.100	60.200	60.200	60.200	49,178
2024-10-29	63.000	63.000	62.000	62.000	62.000	11,000
2024-10-28	64.700	64.700	63.400	63.700	63.700	16,000
2024-10-25	63.300	63.600	63.000	63.500	63.500	11,032
2024-10-24	64.100	64.300	63.200	63.300	63.300	27,011
2024-10-23	64.800	65.300	63.900	64.100	64.100	36,000
2024-10-22	61.200	67.300	61.200	65.300	65.300	137,100
2024-10-21	62.500	62.500	61.000	61.200	61.200	53,011
2024-10-18	62.000	62.100	61.200	61.700	61.700	41,018
2024-10-17	61.800	62.900	61.800	62.100	62.100	24,000
2024-10-16	62.600	62.800	61.800	61.800	61.800	35,000
2024-10-15	63.300	63.300	62.400	62.500	62.500	26,000
2024-10-14	63.700	64.600	63.000	63.400	63.400	71,020
2024-10-11	65.400	65.400	62.100	62.600	62.600	49,326
2024-10-09	66.100	66.100	63.800	64.100	64.100	122,000
2024-10-08	68.000	70.000	63.000	65.000	65.000	503,000
2024-10-07	66.400	68.000	64.200	66.200	66.200	233,124
2024-10-04	68.500	69.600	63.300	64.500	64.500	644,038
2024-10-01	67.300	68.700	65.100	66.500	66.500	811,040
2024-09-30	61.200	66.000	61.100	66.000	66.000	462,000
2024-09-27	58.500	61.500	58.500	60.000	60.000	64,000
2024-09-26	57.800	58.800	57.800	58.300	58.300	14,000
2024-09-25	57.700	59.600	57.700	57.900	57.900	21,000
2024-09-24	57.800	57.800	57.000	57.500	57.500	15,005
2024-09-23	57.900	57.900	57.900	57.900	57.900	5,000
2024-09-20	58.300	58.400	58.100	58.400	58.400	17,030
2024-09-19	58.100	58.400	58.100	58.400	58.400	23,000
2024-09-18	57.900	58.200	57.900	58.100	58.100	11,000
2024-09-16	57.900	58.000	57.900	58.000	58.000	10,200
2024-09-13	57.800	58.900	57.500	58.000	58.000	14,100
2024-09-12	57.000	58.000	57.000	57.800	57.800	16,000
2024-09-11	56.400	59.100	56.400	57.000	57.000	20,000
2024-09-10	55.600	56.500	55.600	56.300	56.300	13,000
2024-09-09	56.500	57.400	55.200	56.500	56.500	31,000
2024-09-06	56.700	57.400	56.700	57.400	57.400	3,000
2024-09-05	57.500	57.500	56.600	56.600	56.600	28,000
2024-09-04	57.600	57.800	57.400	57.500	57.500	21,000
2024-09-03	58.900	58.900	58.300	58.300	58.300	10,080
2024-09-02	58.800	59.200	58.800	59.200	59.200	9,000
2024-08-30	59.300	59.300	59.100	59.100	59.100	12,000
2024-08-29	59.800	60.000	59.500	59.500	59.500	7,000
2024-08-28	60.200	60.200	59.400	59.400	59.400	12,000
2024-08-27	60.500	61.400	59.700	59.700	59.700	19,000
2024-08-26	60.000	60.500	59.500	60.500	60.500	8,300
2024-08-23	58.800	60.100	58.800	60.000	60.000	27,000
2024-08-22	58.700	58.900	58.700	58.900	58.900	2,000
2024-08-21	58.600	59.200	58.200	58.900	58.900	47,000
2024-08-20	61.400	61.400	59.700	60.000	60.000	48,000
2024-08-19	58.300	59.200	58.300	59.000	59.000	10,000
2024-08-16	58.600	58.600	57.800	58.000	58.000	13,000
2024-08-15	57.500	57.800	57.000	57.800	57.800	11,013
2024-08-14	58.800	59.000	57.700	58.100	58.100	24,205
2024-08-13	58.500	59.500	58.100	58.500	58.500	36,032
2024-08-12	59.400	60.200	59.400	60.000	60.000	11,200
2024-08-09	58.200	59.300	58.200	59.000	59.000	11,000
2024-08-08	57.900	58.200	57.900	58.200	58.200	3,000
2024-08-07	58.500	59.500	58.100	58.200	58.200	14,000
2024-08-06	56.900	57.500	54.800	57.500	57.500	42,000
2024-08-05	60.200	60.200	56.300	56.900	56.900	67,000

← NewerPage 9 of 21 · 1,221 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.