Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.040 | 4.150 | 4.000 | 4.100 | 4.100 | 7,341,800 |
| 2024-04-29 | 3.910 | 4.080 | 3.910 | 4.080 | 4.080 | 6,666,800 |
| 2024-04-26 | 4.030 | 4.060 | 3.830 | 3.930 | 3.930 | 6,583,801 |
| 2024-04-25 | 3.850 | 4.060 | 3.830 | 4.020 | 4.020 | 4,929,438 |
| 2024-04-24 | 3.730 | 3.910 | 3.710 | 3.860 | 3.860 | 5,496,000 |
| 2024-04-23 | 3.610 | 3.770 | 3.610 | 3.720 | 3.720 | 5,903,000 |
| 2024-04-22 | 3.700 | 3.800 | 3.600 | 3.640 | 3.640 | 4,839,400 |
| 2024-04-19 | 3.810 | 3.910 | 3.730 | 3.780 | 3.780 | 4,458,200 |
| 2024-04-18 | 3.890 | 3.900 | 3.750 | 3.820 | 3.820 | 5,496,600 |
| 2024-04-17 | 3.560 | 3.890 | 3.500 | 3.880 | 3.880 | 8,666,600 |
| 2024-04-16 | 3.920 | 3.920 | 3.580 | 3.580 | 3.580 | 9,771,800 |
| 2024-04-15 | 4.450 | 4.460 | 3.980 | 3.980 | 3.980 | 13,516,901 |
| 2024-04-12 | 4.570 | 4.620 | 4.330 | 4.420 | 4.420 | 11,828,500 |
| 2024-04-11 | 4.550 | 4.690 | 4.420 | 4.580 | 4.580 | 15,687,167 |
| 2024-04-10 | 4.850 | 5.310 | 4.700 | 4.790 | 4.790 | 16,864,900 |
| 2024-04-09 | 4.770 | 5.210 | 4.710 | 4.890 | 4.890 | 18,060,677 |
| 2024-04-08 | 4.960 | 5.050 | 4.760 | 4.800 | 4.800 | 17,869,919 |
| 2024-04-03 | 5.640 | 5.640 | 4.960 | 5.010 | 5.010 | 30,644,476 |
| 2024-04-02 | 4.800 | 5.280 | 4.780 | 5.280 | 5.280 | 8,755,738 |
| 2024-04-01 | 4.630 | 4.800 | 4.620 | 4.800 | 4.800 | 4,862,800 |
| 2024-03-29 | 4.550 | 4.630 | 4.510 | 4.630 | 4.630 | 2,664,500 |
| 2024-03-28 | 4.410 | 4.610 | 4.360 | 4.550 | 4.550 | 5,811,545 |
| 2024-03-27 | 4.630 | 4.680 | 4.420 | 4.420 | 4.420 | 4,021,546 |
| 2024-03-26 | 4.580 | 4.650 | 4.500 | 4.600 | 4.600 | 6,094,317 |
| 2024-03-25 | 4.810 | 4.810 | 4.530 | 4.570 | 4.570 | 6,371,000 |
| 2024-03-22 | 4.890 | 4.920 | 4.780 | 4.780 | 4.780 | 5,214,100 |
| 2024-03-21 | 4.840 | 4.910 | 4.770 | 4.900 | 4.900 | 5,804,300 |
| 2024-03-20 | 4.760 | 4.840 | 4.710 | 4.840 | 4.840 | 3,902,000 |
| 2024-03-19 | 4.710 | 4.780 | 4.700 | 4.750 | 4.750 | 3,910,588 |
| 2024-03-18 | 4.740 | 4.750 | 4.640 | 4.710 | 4.710 | 5,121,876 |
| 2024-03-15 | 4.520 | 4.660 | 4.470 | 4.640 | 4.640 | 5,617,700 |
| 2024-03-14 | 4.570 | 4.610 | 4.420 | 4.510 | 4.510 | 4,946,800 |
| 2024-03-13 | 4.570 | 4.630 | 4.500 | 4.540 | 4.540 | 4,767,700 |
| 2024-03-12 | 4.380 | 4.560 | 4.380 | 4.540 | 4.540 | 6,933,100 |
| 2024-03-11 | 4.370 | 4.470 | 4.320 | 4.390 | 4.390 | 5,812,300 |
| 2024-03-08 | 4.280 | 4.360 | 4.240 | 4.300 | 4.300 | 3,293,380 |
| 2024-03-07 | 4.320 | 4.430 | 4.270 | 4.280 | 4.280 | 5,486,200 |
| 2024-03-06 | 4.290 | 4.390 | 4.230 | 4.320 | 4.320 | 4,655,294 |
| 2024-03-05 | 4.490 | 4.500 | 4.280 | 4.300 | 4.300 | 6,370,100 |
| 2024-03-04 | 4.470 | 4.590 | 4.300 | 4.480 | 4.480 | 5,719,601 |
| 2024-03-01 | 4.610 | 4.610 | 4.330 | 4.440 | 4.440 | 6,654,300 |
| 2024-02-29 | 4.010 | 4.460 | 4.010 | 4.430 | 4.430 | 11,015,400 |
| 2024-02-28 | 4.700 | 4.860 | 4.170 | 4.170 | 4.170 | 14,038,000 |
| 2024-02-27 | 4.520 | 4.630 | 4.450 | 4.630 | 4.630 | 9,038,201 |
| 2024-02-26 | 4.350 | 4.660 | 4.340 | 4.540 | 4.540 | 13,936,718 |
| 2024-02-23 | 4.170 | 4.430 | 4.140 | 4.350 | 4.350 | 14,569,609 |
| 2024-02-22 | 4.070 | 4.270 | 3.980 | 4.180 | 4.180 | 19,357,188 |
| 2024-02-21 | 3.720 | 4.110 | 3.650 | 4.110 | 4.110 | 7,843,900 |
| 2024-02-20 | 3.620 | 3.740 | 3.490 | 3.740 | 3.740 | 13,448,211 |
| 2024-02-19 | 3.500 | 3.650 | 3.360 | 3.620 | 3.620 | 15,039,747 |
| 2024-02-08 | 3.460 | 3.690 | 3.020 | 3.670 | 3.670 | 23,276,248 |
| 2024-02-07 | 3.630 | 3.630 | 3.280 | 3.350 | 3.350 | 17,985,900 |
| 2024-02-06 | 3.640 | 3.780 | 3.640 | 3.640 | 3.640 | 9,763,000 |
| 2024-02-05 | 4.460 | 4.580 | 4.040 | 4.040 | 4.040 | 5,446,600 |
| 2024-02-02 | 4.700 | 4.910 | 4.290 | 4.490 | 4.490 | 7,801,600 |
| 2024-02-01 | 4.930 | 4.960 | 4.650 | 4.760 | 4.760 | 6,885,600 |
| 2024-01-31 | 5.320 | 5.390 | 4.960 | 4.980 | 4.980 | 6,950,200 |
| 2024-01-30 | 5.600 | 5.700 | 5.430 | 5.440 | 5.440 | 3,254,700 |
| 2024-01-29 | 6.000 | 6.040 | 5.660 | 5.660 | 5.660 | 4,604,340 |
| 2024-01-26 | 5.890 | 6.070 | 5.840 | 5.930 | 5.930 | 4,159,140 |
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.