Luo Lih Fen Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 42.650 | 42.650 | 41.450 | 42.350 | 42.350 | 22,344 |
| 2026-10-19 | 42.000 | 42.200 | 41.400 | 42.200 | 42.200 | 30,162 |
| 2026-10-16 | 42.600 | 42.600 | 41.200 | 42.500 | 42.500 | 15,009 |
| 2026-10-15 | 41.500 | 42.000 | 41.350 | 42.000 | 42.000 | 50,000 |
| 2026-10-14 | 42.200 | 42.300 | 41.500 | 42.050 | 42.050 | 26,000 |
| 2026-10-13 | 42.900 | 43.400 | 41.650 | 41.800 | 41.800 | 46,000 |
| 2026-10-12 | 43.950 | 44.100 | 42.950 | 43.600 | 43.600 | 30,000 |
| 2026-10-08 | 43.200 | 44.000 | 43.200 | 44.000 | 44.000 | 15,000 |
| 2026-10-07 | 45.150 | 45.150 | 43.600 | 44.050 | 44.050 | 30,000 |
| 2026-10-06 | 44.800 | 45.550 | 44.400 | 44.900 | 44.900 | 21,000 |
| 2026-10-05 | 45.000 | 45.700 | 44.500 | 45.350 | 45.350 | 32,000 |
| 2026-10-02 | 45.100 | 45.750 | 44.600 | 45.500 | 45.500 | 23,000 |
| 2026-10-01 | 45.950 | 45.950 | 45.950 | 45.950 | 45.950 | 1,000 |
| 2026-09-30 | 45.100 | 45.750 | 44.200 | 45.550 | 45.550 | 20,000 |
| 2026-09-29 | 45.250 | 45.950 | 45.050 | 45.650 | 45.650 | 20,000 |
| 2026-09-24 | 45.400 | 45.400 | 44.600 | 44.850 | 44.850 | 9,000 |
| 2026-09-23 | 45.050 | 45.750 | 44.550 | 45.150 | 45.150 | 14,000 |
| 2026-09-22 | 44.200 | 45.000 | 43.800 | 45.000 | 45.000 | 31,000 |
| 2026-09-21 | 44.950 | 44.950 | 44.800 | 44.950 | 44.950 | 6,000 |
Page 1 of 1 · 19 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.