Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.510 | 3.580 | 3.460 | 3.560 | 3.560 | 3,677,200 |
| 2024-07-26 | 3.360 | 3.530 | 3.360 | 3.510 | 3.510 | 4,475,500 |
| 2024-07-25 | 3.270 | 3.370 | 3.200 | 3.360 | 3.360 | 3,776,400 |
| 2024-07-24 | 3.310 | 3.390 | 3.230 | 3.330 | 3.330 | 4,313,100 |
| 2024-07-23 | 3.330 | 3.380 | 3.270 | 3.330 | 3.330 | 4,415,900 |
| 2024-07-22 | 3.260 | 3.310 | 3.180 | 3.290 | 3.290 | 3,112,900 |
| 2024-07-19 | 3.110 | 3.250 | 3.040 | 3.240 | 3.240 | 3,937,100 |
| 2024-07-18 | 3.120 | 3.120 | 3.020 | 3.110 | 3.110 | 3,587,510 |
| 2024-07-17 | 3.220 | 3.220 | 3.090 | 3.130 | 3.130 | 3,267,100 |
| 2024-07-16 | 3.210 | 3.260 | 3.160 | 3.210 | 3.210 | 2,389,700 |
| 2024-07-15 | 3.430 | 3.450 | 3.180 | 3.210 | 3.210 | 4,255,200 |
| 2024-07-12 | 3.380 | 3.450 | 3.320 | 3.340 | 3.340 | 3,261,700 |
| 2024-07-11 | 3.340 | 3.420 | 3.280 | 3.380 | 3.380 | 4,609,100 |
| 2024-07-10 | 3.350 | 3.390 | 3.290 | 3.340 | 3.340 | 2,130,700 |
| 2024-07-09 | 3.380 | 3.480 | 3.280 | 3.380 | 3.380 | 3,788,700 |
| 2024-07-08 | 3.530 | 3.530 | 3.390 | 3.410 | 3.410 | 2,439,700 |
| 2024-07-05 | 3.450 | 3.550 | 3.370 | 3.530 | 3.530 | 2,665,303 |
| 2024-07-04 | 3.560 | 3.570 | 3.450 | 3.450 | 3.450 | 2,569,700 |
| 2024-07-03 | 3.600 | 3.640 | 3.530 | 3.550 | 3.550 | 2,223,389 |
| 2024-07-02 | 3.520 | 3.600 | 3.480 | 3.590 | 3.590 | 3,272,000 |
| 2024-07-01 | 3.520 | 3.590 | 3.420 | 3.520 | 3.520 | 2,860,800 |
| 2024-06-28 | 3.520 | 3.590 | 3.500 | 3.530 | 3.530 | 2,571,600 |
| 2024-06-27 | 3.570 | 3.630 | 3.480 | 3.500 | 3.500 | 2,823,900 |
| 2024-06-26 | 3.460 | 3.580 | 3.360 | 3.560 | 3.560 | 3,029,826 |
| 2024-06-25 | 3.380 | 3.480 | 3.320 | 3.430 | 3.430 | 2,458,600 |
| 2024-06-24 | 3.470 | 3.520 | 3.300 | 3.340 | 3.340 | 3,712,900 |
| 2024-06-21 | 3.520 | 3.540 | 3.430 | 3.480 | 3.480 | 2,352,400 |
| 2024-06-20 | 3.590 | 3.650 | 3.500 | 3.520 | 3.520 | 2,735,200 |
| 2024-06-19 | 3.620 | 3.680 | 3.530 | 3.620 | 3.620 | 2,680,700 |
| 2024-06-18 | 3.500 | 3.620 | 3.470 | 3.610 | 3.610 | 3,710,626 |
| 2024-06-17 | 3.540 | 3.590 | 3.470 | 3.500 | 3.500 | 3,346,400 |
| 2024-06-14 | 3.610 | 3.610 | 3.470 | 3.560 | 3.560 | 2,988,445 |
| 2024-06-13 | 3.800 | 3.800 | 3.530 | 3.560 | 3.560 | 3,585,400 |
| 2024-06-12 | 3.610 | 3.740 | 3.560 | 3.710 | 3.710 | 3,380,040 |
| 2024-06-11 | 3.560 | 3.680 | 3.440 | 3.610 | 3.610 | 3,945,945 |
| 2024-06-07 | 3.380 | 3.630 | 3.380 | 3.620 | 3.620 | 5,949,640 |
| 2024-06-06 | 3.590 | 3.620 | 3.320 | 3.370 | 3.370 | 9,092,888 |
| 2024-06-05 | 3.700 | 3.740 | 3.560 | 3.590 | 3.590 | 6,294,800 |
| 2024-06-04 | 3.900 | 3.900 | 3.700 | 3.750 | 3.750 | 5,449,900 |
| 2024-06-03 | 3.990 | 4.010 | 3.880 | 3.930 | 3.930 | 5,125,000 |
| 2024-05-31 | 4.040 | 4.050 | 3.980 | 4.030 | 4.030 | 2,324,300 |
| 2024-05-30 | 4.120 | 4.160 | 4.000 | 4.030 | 4.030 | 4,524,800 |
| 2024-05-29 | 4.060 | 4.140 | 4.000 | 4.070 | 4.070 | 4,330,400 |
| 2024-05-28 | 4.150 | 4.160 | 4.050 | 4.060 | 4.060 | 4,136,600 |
| 2024-05-27 | 4.130 | 4.160 | 4.020 | 4.150 | 4.150 | 3,849,580 |
| 2024-05-24 | 4.140 | 4.200 | 4.100 | 4.120 | 4.120 | 3,531,900 |
| 2024-05-23 | 4.280 | 4.340 | 4.120 | 4.150 | 4.150 | 4,676,879 |
| 2024-05-22 | 4.180 | 4.370 | 4.180 | 4.270 | 4.270 | 5,189,979 |
| 2024-05-21 | 4.410 | 4.410 | 4.220 | 4.260 | 4.260 | 5,926,800 |
| 2024-05-20 | 4.350 | 4.370 | 4.270 | 4.300 | 4.300 | 7,690,568 |
| 2024-05-17 | 4.280 | 4.370 | 4.220 | 4.290 | 4.290 | 6,883,900 |
| 2024-05-16 | 4.290 | 4.520 | 4.260 | 4.280 | 4.280 | 9,925,800 |
| 2024-05-15 | 4.300 | 4.450 | 4.130 | 4.290 | 4.290 | 18,669,166 |
| 2024-05-14 | 4.090 | 4.440 | 4.090 | 4.340 | 4.340 | 24,408,445 |
| 2024-05-13 | 4.220 | 4.270 | 4.030 | 4.040 | 4.040 | 15,217,355 |
| 2024-05-10 | 4.600 | 4.610 | 4.300 | 4.380 | 4.380 | 20,128,028 |
| 2024-05-09 | 4.830 | 5.190 | 4.500 | 4.650 | 4.650 | 31,206,623 |
| 2024-05-08 | 4.490 | 4.850 | 4.430 | 4.850 | 4.850 | 9,269,916 |
| 2024-05-07 | 4.240 | 4.420 | 4.240 | 4.410 | 4.410 | 8,388,000 |
| 2024-05-06 | 4.110 | 4.290 | 4.110 | 4.270 | 4.270 | 7,465,139 |
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.