Jiangsu Lanfeng Bio-chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7.220	7.320	7.050	7.070	7.070	7,202,300
2023-11-01	7.020	7.300	7.020	7.220	7.220	11,774,000
2023-10-31	7.050	7.600	6.950	7.140	7.140	19,588,591
2023-10-30	6.680	7.150	6.660	6.930	6.930	9,379,968
2023-10-27	6.610	6.760	6.490	6.720	6.720	7,039,000
2023-10-26	6.850	6.880	6.600	6.680	6.680	7,418,200
2023-10-25	6.850	7.010	6.850	6.890	6.890	6,886,400
2023-10-24	6.670	7.000	6.600	6.890	6.890	11,964,700
2023-10-23	6.720	6.850	6.530	6.560	6.560	8,939,200
2023-10-20	6.700	7.180	6.700	6.740	6.740	13,231,500
2023-10-19	6.850	7.300	6.810	6.940	6.940	17,513,185
2023-10-18	7.160	7.200	6.800	6.810	6.810	12,250,888
2023-10-17	7.400	7.430	7.120	7.200	7.200	14,948,277
2023-10-16	7.820	7.960	7.270	7.500	7.500	23,890,834
2023-10-13	7.680	8.270	7.580	7.800	7.800	34,887,855
2023-10-12	7.470	7.900	7.410	7.700	7.700	18,351,776
2023-10-11	7.760	7.960	7.500	7.580	7.580	22,343,340
2023-10-10	7.750	8.080	7.640	7.710	7.710	30,755,532
2023-10-09	8.300	8.300	7.600	7.640	7.640	36,538,183
2023-09-28	7.160	7.790	7.150	7.790	7.790	21,351,290
2023-09-27	7.610	7.690	7.050	7.080	7.080	25,432,000
2023-09-26	7.670	7.980	7.580	7.740	7.740	29,797,672
2023-09-25	7.560	8.060	7.450	7.820	7.820	44,734,491
2023-09-22	6.730	7.330	6.660	7.330	7.330	26,949,371
2023-09-21	6.700	6.850	6.550	6.660	6.660	13,476,995
2023-09-20	6.520	6.740	6.510	6.720	6.720	9,021,500
2023-09-19	6.480	6.550	6.400	6.520	6.520	4,200,900
2023-09-18	6.330	6.500	6.320	6.480	6.480	4,397,860
2023-09-15	6.400	6.510	6.300	6.390	6.390	4,542,340
2023-09-14	6.330	6.510	6.270	6.430	6.430	5,030,923
2023-09-13	6.290	6.370	6.270	6.350	6.350	2,935,400
2023-09-12	6.330	6.400	6.260	6.340	6.340	3,845,323
2023-09-11	6.360	6.390	6.210	6.290	6.290	4,816,601
2023-09-08	6.520	6.630	6.340	6.370	6.370	7,572,200
2023-09-07	6.580	6.750	6.440	6.470	6.470	10,742,800
2023-09-06	6.430	6.630	6.350	6.550	6.550	13,065,000
2023-09-05	6.240	6.710	6.150	6.470	6.470	19,705,903
2023-09-04	6.040	6.280	6.020	6.280	6.280	9,153,700
2023-09-01	6.020	6.120	5.980	6.000	6.000	4,008,660
2023-08-31	6.090	6.120	6.000	6.080	6.080	4,634,000
2023-08-30	6.000	6.180	5.940	6.110	6.110	7,665,000
2023-08-29	5.990	6.100	5.840	6.010	6.010	10,055,700
2023-08-28	6.580	6.580	5.870	5.990	5.990	12,279,870
2023-08-25	6.110	6.220	6.020	6.100	6.100	8,742,200
2023-08-24	6.090	6.150	5.960	6.110	6.110	7,646,630
2023-08-23	6.370	6.370	6.020	6.020	6.020	8,583,900
2023-08-22	6.280	6.390	6.080	6.390	6.390	10,850,480
2023-08-21	6.160	6.390	6.150	6.320	6.320	7,437,940
2023-08-18	6.240	6.300	6.160	6.200	6.200	5,409,600
2023-08-17	6.200	6.280	6.090	6.230	6.230	6,023,400
2023-08-16	6.270	6.350	6.170	6.220	6.220	6,458,700
2023-08-15	6.420	6.530	6.280	6.310	6.310	6,532,740
2023-08-14	6.290	6.420	6.190	6.400	6.400	6,483,464
2023-08-11	6.420	6.480	6.280	6.310	6.310	10,015,400
2023-08-10	6.200	6.530	6.110	6.440	6.440	15,865,210
2023-08-09	6.210	6.360	6.100	6.190	6.190	6,973,300
2023-08-08	6.200	6.340	6.170	6.230	6.230	4,925,200
2023-08-07	6.220	6.300	6.170	6.200	6.200	5,314,600
2023-08-04	6.360	6.390	6.180	6.180	6.180	8,144,500
2023-08-03	6.440	6.450	6.230	6.310	6.310	11,366,000

← NewerPage 13 of 21 · 1,212 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.