Jiangsu Lanfeng Bio-chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.700	6.700	6.390	6.450	6.450	12,100,300
2023-08-01	6.700	6.830	6.560	6.720	6.720	11,766,800
2023-07-31	6.800	6.800	6.540	6.700	6.700	14,696,800
2023-07-28	6.810	7.030	6.690	6.800	6.800	14,915,700
2023-07-27	6.810	7.170	6.760	6.930	6.930	15,727,000
2023-07-26	6.820	7.000	6.630	6.850	6.850	17,337,300
2023-07-25	6.900	7.030	6.750	6.820	6.820	19,263,804
2023-07-24	7.110	7.180	6.730	6.840	6.840	23,728,821
2023-07-21	7.100	7.430	7.010	7.070	7.070	24,978,300
2023-07-20	7.030	7.490	6.870	6.950	6.950	27,442,564
2023-07-19	7.120	7.300	6.980	7.130	7.130	27,163,200
2023-07-18	7.300	7.640	7.010	7.120	7.120	40,893,269
2023-07-17	7.610	7.870	7.210	7.280	7.280	53,593,749
2023-07-14	6.780	7.350	6.580	7.350	7.350	57,920,916
2023-07-13	6.100	6.680	6.100	6.680	6.680	35,610,265
2023-07-12	5.980	6.350	5.940	6.070	6.070	24,851,280
2023-07-11	5.780	6.050	5.780	5.980	5.980	15,661,548
2023-07-10	5.820	5.850	5.720	5.740	5.740	8,843,293
2023-07-07	5.930	5.970	5.790	5.820	5.820	11,807,200
2023-07-06	5.750	6.100	5.750	5.930	5.930	21,411,800
2023-07-05	5.780	6.330	5.780	5.890	5.890	21,390,500
2023-07-04	5.830	5.950	5.740	5.790	5.790	12,310,509
2023-07-03	5.750	5.870	5.710	5.850	5.850	20,388,017
2023-06-30	5.550	5.980	5.490	5.750	5.750	29,427,771
2023-06-29	5.650	5.650	5.400	5.560	5.560	16,380,173
2023-06-28	5.700	5.780	5.510	5.580	5.580	19,480,185
2023-06-27	5.700	6.130	5.500	5.800	5.800	27,184,269
2023-06-26	5.540	5.880	5.440	5.600	5.600	24,336,720
2023-06-21	5.300	6.040	5.280	5.710	5.710	33,792,848
2023-06-20	5.890	5.890	5.310	5.500	5.500	45,602,550
2023-06-19	5.350	5.350	5.350	5.350	5.350	5,142,000
2023-06-16	4.860	4.860	4.860	4.860	4.860	0
2023-06-15	4.860	4.860	4.860	4.860	4.860	0
2023-06-14	4.860	4.860	4.860	4.860	4.860	0
2023-06-13	4.860	4.860	4.860	4.860	4.860	0
2023-06-12	4.690	4.990	4.670	4.860	4.860	19,874,300
2023-06-09	4.750	4.760	4.620	4.650	4.650	4,192,200
2023-06-08	4.660	4.780	4.640	4.780	4.780	3,470,521
2023-06-07	4.610	4.700	4.580	4.680	4.680	3,017,400
2023-06-06	4.780	4.780	4.620	4.630	4.630	2,336,200
2023-06-05	4.720	4.780	4.720	4.760	4.760	2,416,800
2023-06-02	4.640	4.720	4.620	4.710	4.710	2,010,900
2023-06-01	4.550	4.640	4.540	4.610	4.610	2,579,300
2023-05-31	4.670	4.670	4.550	4.560	4.560	3,112,100
2023-05-30	4.660	4.720	4.610	4.680	4.680	2,051,300
2023-05-29	4.750	4.830	4.670	4.700	4.700	1,844,845
2023-05-26	4.770	4.800	4.710	4.770	4.770	1,785,745
2023-05-25	4.810	4.820	4.700	4.770	4.770	1,945,000
2023-05-24	4.750	4.830	4.700	4.800	4.800	1,870,100
2023-05-23	4.770	4.820	4.750	4.760	4.760	1,687,993
2023-05-22	4.710	4.790	4.680	4.770	4.770	2,424,300
2023-05-19	4.810	4.820	4.680	4.710	4.710	2,152,700
2023-05-18	4.810	4.840	4.740	4.770	4.770	1,858,900
2023-05-17	4.710	4.820	4.660	4.810	4.810	3,466,300
2023-05-16	4.690	4.760	4.680	4.710	4.710	1,782,100
2023-05-15	4.660	4.720	4.620	4.700	4.700	2,665,400
2023-05-12	4.660	4.760	4.630	4.660	4.660	2,797,433
2023-05-11	4.700	4.740	4.660	4.720	4.720	2,253,550
2023-05-10	4.630	4.680	4.580	4.660	4.660	2,507,400
2023-05-09	4.690	4.710	4.620	4.640	4.640	2,590,800

← NewerPage 14 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.