Jiangsu Lanfeng Bio-chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.610	5.930	5.580	5.890	5.890	5,749,540
2024-01-24	5.570	5.710	5.390	5.610	5.610	4,752,405
2024-01-23	5.700	5.700	5.410	5.600	5.600	5,969,000
2024-01-22	6.150	6.160	5.600	5.660	5.660	8,056,400
2024-01-19	6.370	6.490	6.130	6.150	6.150	9,449,000
2024-01-18	6.240	6.430	6.090	6.400	6.400	10,073,600
2024-01-17	6.560	6.580	6.260	6.280	6.280	9,204,900
2024-01-16	6.500	7.000	6.390	6.580	6.580	13,081,800
2024-01-15	6.410	6.550	6.390	6.460	6.460	3,291,500
2024-01-12	6.470	6.650	6.370	6.470	6.470	4,809,100
2024-01-11	6.450	6.500	6.400	6.480	6.480	3,769,400
2024-01-10	6.410	6.490	6.250	6.450	6.450	4,454,005
2024-01-09	6.480	6.540	6.350	6.400	6.400	3,911,800
2024-01-08	6.530	6.550	6.410	6.440	6.440	4,579,100
2024-01-05	6.740	6.750	6.450	6.500	6.500	5,310,000
2024-01-04	6.940	6.960	6.680	6.740	6.740	6,081,900
2024-01-03	6.970	7.020	6.820	6.880	6.880	6,002,905
2024-01-02	6.870	7.120	6.870	6.980	6.980	11,919,680
2023-12-29	6.700	7.140	6.660	6.920	6.920	17,247,522
2023-12-28	6.300	6.890	6.190	6.720	6.720	11,473,200
2023-12-27	6.250	6.300	6.200	6.280	6.280	2,064,048
2023-12-26	6.300	6.340	6.220	6.260	6.260	3,394,900
2023-12-25	6.410	6.420	6.250	6.310	6.310	3,850,100
2023-12-22	6.490	6.610	6.370	6.420	6.420	6,081,190
2023-12-21	6.370	6.520	6.280	6.490	6.490	4,289,500
2023-12-20	6.420	6.520	6.390	6.400	6.400	2,722,000
2023-12-19	6.400	6.450	6.320	6.420	6.420	3,251,200
2023-12-18	6.490	6.520	6.350	6.350	6.350	3,396,000
2023-12-15	6.470	6.580	6.460	6.500	6.500	2,057,600
2023-12-14	6.590	6.590	6.490	6.510	6.510	2,742,200
2023-12-13	6.520	6.570	6.470	6.500	6.500	2,330,550
2023-12-12	6.470	6.550	6.400	6.540	6.540	3,332,450
2023-12-11	6.450	6.530	6.380	6.470	6.470	3,777,600
2023-12-08	6.590	6.660	6.440	6.460	6.460	4,373,080
2023-12-07	6.700	6.720	6.570	6.590	6.590	3,846,480
2023-12-06	6.610	6.720	6.590	6.700	6.700	3,029,800
2023-12-05	6.780	6.800	6.630	6.630	6.630	3,230,600
2023-12-04	6.750	6.860	6.750	6.800	6.800	3,801,700
2023-12-01	6.750	6.820	6.700	6.760	6.760	3,001,100
2023-11-30	6.740	6.810	6.690	6.760	6.760	4,842,800
2023-11-29	6.800	6.860	6.730	6.750	6.750	3,893,300
2023-11-28	6.750	6.910	6.710	6.810	6.810	4,377,072
2023-11-27	6.800	6.920	6.790	6.800	6.800	4,738,300
2023-11-24	7.000	7.010	6.780	6.820	6.820	6,869,100
2023-11-23	6.930	7.020	6.860	7.000	7.000	7,042,600
2023-11-22	7.160	7.160	6.790	6.890	6.890	11,703,200
2023-11-21	7.100	7.250	7.100	7.190	7.190	8,319,476
2023-11-20	7.110	7.120	6.980	7.120	7.120	5,940,900
2023-11-17	6.990	7.140	6.980	7.070	7.070	5,331,800
2023-11-16	7.150	7.180	7.010	7.020	7.020	4,418,400
2023-11-15	7.000	7.200	6.990	7.150	7.150	8,912,900
2023-11-14	7.090	7.090	6.920	6.990	6.990	5,915,376
2023-11-13	7.170	7.170	6.960	7.130	7.130	4,941,300
2023-11-10	6.950	7.200	6.910	7.070	7.070	7,275,177
2023-11-09	7.070	7.110	6.960	7.010	7.010	7,208,600
2023-11-08	7.120	7.130	6.980	7.120	7.120	8,899,676
2023-11-07	7.310	7.310	7.070	7.120	7.120	14,482,400
2023-11-06	7.510	7.540	7.280	7.380	7.380	18,792,158
2023-11-03	7.180	7.750	7.170	7.550	7.550	21,712,400
2023-11-02	7.220	7.320	7.050	7.070	7.070	7,202,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.