Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.750 | 4.860 | 4.430 | 4.820 | 4.820 | 15,278,400 |
| 2026-10-22 | 4.990 | 5.080 | 4.820 | 4.850 | 4.850 | 9,161,700 |
| 2026-10-21 | 5.040 | 5.200 | 4.990 | 5.010 | 5.010 | 9,244,200 |
| 2026-10-20 | 5.080 | 5.160 | 4.980 | 5.050 | 5.050 | 8,016,100 |
| 2026-10-19 | 5.200 | 5.230 | 4.860 | 5.100 | 5.100 | 14,734,456 |
| 2026-10-16 | 5.200 | 5.360 | 5.100 | 5.200 | 5.200 | 16,244,600 |
| 2026-10-15 | 5.250 | 5.270 | 4.980 | 5.120 | 5.120 | 20,315,301 |
| 2026-10-14 | 5.700 | 5.850 | 5.340 | 5.360 | 5.360 | 26,588,600 |
| 2026-10-13 | 5.250 | 5.860 | 5.180 | 5.600 | 5.600 | 33,223,367 |
| 2026-10-12 | 5.560 | 5.580 | 5.320 | 5.350 | 5.350 | 13,566,900 |
| 2026-10-09 | 5.610 | 5.660 | 5.260 | 5.550 | 5.550 | 24,798,500 |
| 2026-10-08 | 5.560 | 5.850 | 5.510 | 5.560 | 5.560 | 45,199,051 |
| 2026-09-30 | 5.540 | 6.020 | 5.490 | 5.860 | 5.860 | 48,087,152 |
| 2026-09-29 | 5.240 | 5.540 | 5.240 | 5.470 | 5.470 | 8,186,600 |
| 2026-09-28 | 5.310 | 5.400 | 5.200 | 5.320 | 5.320 | 7,883,901 |
| 2026-09-24 | 5.240 | 5.350 | 5.230 | 5.310 | 5.310 | 5,169,403 |
| 2026-09-23 | 5.370 | 5.380 | 5.210 | 5.270 | 5.270 | 5,505,850 |
| 2026-09-22 | 5.430 | 5.440 | 5.290 | 5.370 | 5.370 | 6,342,700 |
| 2026-09-21 | 5.250 | 5.460 | 5.230 | 5.430 | 5.430 | 6,921,000 |
| 2026-09-18 | 5.320 | 5.360 | 5.200 | 5.230 | 5.230 | 6,095,480 |
| 2026-09-17 | 5.210 | 5.330 | 5.140 | 5.290 | 5.290 | 6,488,760 |
| 2026-09-16 | 5.130 | 5.300 | 5.010 | 5.260 | 5.260 | 8,885,200 |
| 2026-09-15 | 5.410 | 5.420 | 5.100 | 5.110 | 5.110 | 9,992,000 |
| 2026-09-14 | 5.350 | 5.460 | 5.270 | 5.370 | 5.370 | 7,806,603 |
| 2026-09-11 | 5.550 | 5.590 | 5.300 | 5.410 | 5.410 | 8,509,640 |
| 2026-09-10 | 5.760 | 5.790 | 5.550 | 5.600 | 5.600 | 9,224,709 |
| 2026-09-09 | 5.680 | 5.820 | 5.600 | 5.800 | 5.800 | 9,466,324 |
| 2026-09-08 | 5.490 | 5.700 | 5.470 | 5.680 | 5.680 | 8,560,141 |
| 2026-09-07 | 5.550 | 5.570 | 5.450 | 5.480 | 5.480 | 8,685,640 |
| 2026-09-04 | 5.400 | 5.480 | 5.350 | 5.400 | 5.400 | 6,430,700 |
| 2026-09-03 | 5.570 | 5.610 | 5.360 | 5.400 | 5.400 | 7,073,850 |
| 2026-09-02 | 5.590 | 5.630 | 5.440 | 5.530 | 5.530 | 7,707,600 |
| 2026-09-01 | 5.500 | 5.660 | 5.430 | 5.640 | 5.640 | 8,478,740 |
| 2026-08-31 | 5.440 | 5.550 | 5.360 | 5.520 | 5.520 | 10,177,800 |
| 2026-08-28 | 5.320 | 5.450 | 5.290 | 5.440 | 5.440 | 7,124,900 |
| 2026-08-27 | 5.350 | 5.440 | 5.290 | 5.320 | 5.320 | 8,267,350 |
| 2026-08-26 | 5.380 | 5.470 | 5.310 | 5.400 | 5.400 | 10,086,000 |
| 2026-08-25 | 5.130 | 5.440 | 5.120 | 5.380 | 5.380 | 10,696,900 |
| 2026-08-24 | 5.320 | 5.410 | 5.210 | 5.260 | 5.260 | 6,118,400 |
| 2026-08-21 | 5.280 | 5.370 | 5.180 | 5.340 | 5.340 | 7,308,567 |
| 2026-08-20 | 5.250 | 5.360 | 5.200 | 5.360 | 5.360 | 6,293,100 |
| 2026-08-19 | 5.340 | 5.390 | 5.160 | 5.230 | 5.230 | 8,295,352 |
| 2026-08-18 | 5.320 | 5.370 | 5.280 | 5.370 | 5.370 | 5,576,700 |
| 2026-08-17 | 5.220 | 5.360 | 5.150 | 5.320 | 5.320 | 5,775,100 |
| 2026-08-14 | 5.200 | 5.250 | 5.090 | 5.210 | 5.210 | 5,581,200 |
| 2026-08-13 | 5.310 | 5.340 | 5.170 | 5.170 | 5.170 | 5,402,100 |
| 2026-08-12 | 5.190 | 5.310 | 5.180 | 5.290 | 5.290 | 6,074,750 |
| 2026-08-11 | 5.250 | 5.250 | 5.130 | 5.190 | 5.190 | 6,004,650 |
| 2026-08-10 | 5.080 | 5.280 | 5.030 | 5.250 | 5.250 | 8,419,400 |
| 2026-08-07 | 5.090 | 5.120 | 4.920 | 5.090 | 5.090 | 9,244,100 |
| 2026-08-06 | 4.990 | 5.110 | 4.970 | 5.110 | 5.110 | 8,651,783 |
| 2026-08-05 | 4.960 | 5.020 | 4.930 | 4.980 | 4.980 | 7,423,500 |
| 2026-08-04 | 4.920 | 5.020 | 4.870 | 4.980 | 4.980 | 8,540,300 |
| 2026-08-03 | 4.740 | 4.890 | 4.680 | 4.870 | 4.870 | 8,041,400 |
| 2026-07-31 | 4.590 | 4.800 | 4.590 | 4.740 | 4.740 | 7,440,400 |
| 2026-07-30 | 4.740 | 4.830 | 4.590 | 4.670 | 4.670 | 9,728,900 |
| 2026-07-29 | 4.620 | 4.710 | 4.560 | 4.690 | 4.690 | 9,452,200 |
| 2026-07-28 | 4.510 | 4.650 | 4.490 | 4.620 | 4.620 | 8,504,800 |
| 2026-07-27 | 4.440 | 4.570 | 4.360 | 4.540 | 4.540 | 9,240,900 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.