Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.760 | 4.800 | 4.680 | 4.710 | 4.710 | 2,469,500 |
| 2023-05-05 | 4.820 | 4.820 | 4.690 | 4.750 | 4.750 | 2,926,600 |
| 2023-05-04 | 4.740 | 4.830 | 4.690 | 4.790 | 4.790 | 5,957,000 |
| 2023-04-28 | 4.590 | 4.760 | 4.570 | 4.740 | 4.740 | 5,655,521 |
| 2023-04-27 | 4.390 | 4.580 | 4.390 | 4.580 | 4.580 | 3,508,705 |
| 2023-04-26 | 4.510 | 4.570 | 4.470 | 4.520 | 4.520 | 2,807,805 |
| 2023-04-25 | 4.590 | 4.620 | 4.440 | 4.520 | 4.520 | 3,611,700 |
| 2023-04-24 | 4.550 | 4.660 | 4.490 | 4.610 | 4.610 | 3,687,681 |
| 2023-04-21 | 4.720 | 4.840 | 4.590 | 4.610 | 4.610 | 5,768,600 |
| 2023-04-20 | 4.720 | 4.740 | 4.580 | 4.740 | 4.740 | 5,177,200 |
| 2023-04-19 | 4.790 | 4.800 | 4.710 | 4.720 | 4.720 | 2,897,600 |
| 2023-04-18 | 4.920 | 4.920 | 4.790 | 4.790 | 4.790 | 3,147,300 |
| 2023-04-17 | 4.900 | 4.910 | 4.860 | 4.900 | 4.900 | 2,672,100 |
| 2023-04-14 | 4.920 | 4.970 | 4.870 | 4.900 | 4.900 | 2,571,801 |
| 2023-04-13 | 4.960 | 4.980 | 4.900 | 4.920 | 4.920 | 3,178,100 |
| 2023-04-12 | 4.930 | 4.990 | 4.920 | 4.960 | 4.960 | 2,631,800 |
| 2023-04-11 | 5.000 | 5.010 | 4.910 | 4.930 | 4.930 | 3,089,660 |
| 2023-04-10 | 5.110 | 5.140 | 4.980 | 5.000 | 5.000 | 3,876,200 |
| 2023-04-07 | 5.130 | 5.130 | 5.060 | 5.110 | 5.110 | 2,628,700 |
| 2023-04-06 | 5.150 | 5.150 | 5.060 | 5.100 | 5.100 | 3,755,500 |
| 2023-04-04 | 5.310 | 5.310 | 5.150 | 5.170 | 5.170 | 4,809,030 |
| 2023-04-03 | 5.200 | 5.310 | 5.200 | 5.290 | 5.290 | 3,738,560 |
| 2023-03-31 | 5.180 | 5.270 | 5.160 | 5.240 | 5.240 | 2,881,200 |
| 2023-03-30 | 5.350 | 5.350 | 5.190 | 5.190 | 5.190 | 4,135,284 |
| 2023-03-29 | 5.410 | 5.420 | 5.270 | 5.300 | 5.300 | 4,536,600 |
| 2023-03-28 | 5.420 | 5.430 | 5.320 | 5.320 | 5.320 | 5,485,100 |
| 2023-03-27 | 5.500 | 5.580 | 5.370 | 5.420 | 5.420 | 11,292,300 |
| 2023-03-24 | 5.400 | 5.940 | 5.340 | 5.590 | 5.590 | 15,026,700 |
| 2023-03-23 | 5.420 | 5.430 | 5.340 | 5.410 | 5.410 | 2,955,400 |
| 2023-03-22 | 5.410 | 5.500 | 5.370 | 5.400 | 5.400 | 3,081,700 |
| 2023-03-21 | 5.280 | 5.420 | 5.250 | 5.400 | 5.400 | 3,285,500 |
| 2023-03-20 | 5.320 | 5.360 | 5.230 | 5.280 | 5.280 | 3,196,800 |
| 2023-03-17 | 5.350 | 5.400 | 5.300 | 5.320 | 5.320 | 3,250,800 |
| 2023-03-16 | 5.380 | 5.450 | 5.320 | 5.330 | 5.330 | 2,677,840 |
| 2023-03-15 | 5.350 | 5.480 | 5.330 | 5.390 | 5.390 | 2,453,900 |
| 2023-03-14 | 5.460 | 5.460 | 5.260 | 5.320 | 5.320 | 3,781,800 |
| 2023-03-13 | 5.490 | 5.500 | 5.360 | 5.410 | 5.410 | 2,973,700 |
| 2023-03-10 | 5.590 | 5.610 | 5.460 | 5.490 | 5.490 | 3,449,100 |
| 2023-03-09 | 5.690 | 5.710 | 5.560 | 5.610 | 5.610 | 2,660,301 |
| 2023-03-08 | 5.540 | 5.700 | 5.530 | 5.670 | 5.670 | 3,721,800 |
| 2023-03-07 | 5.600 | 5.660 | 5.540 | 5.560 | 5.560 | 4,191,145 |
| 2023-03-06 | 5.750 | 5.750 | 5.550 | 5.620 | 5.620 | 5,409,945 |
| 2023-03-03 | 5.770 | 5.830 | 5.680 | 5.710 | 5.710 | 5,042,243 |
| 2023-03-02 | 5.790 | 5.890 | 5.740 | 5.810 | 5.810 | 6,074,300 |
| 2023-03-01 | 5.800 | 5.830 | 5.700 | 5.790 | 5.790 | 6,037,700 |
| 2023-02-28 | 5.730 | 5.800 | 5.700 | 5.760 | 5.760 | 5,722,700 |
| 2023-02-27 | 5.850 | 5.860 | 5.700 | 5.710 | 5.710 | 7,829,600 |
| 2023-02-24 | 5.900 | 5.930 | 5.710 | 5.850 | 5.850 | 15,922,094 |
| 2023-02-23 | 5.630 | 6.090 | 5.580 | 5.900 | 5.900 | 22,767,794 |
| 2023-02-22 | 5.620 | 5.620 | 5.550 | 5.610 | 5.610 | 3,412,100 |
| 2023-02-21 | 5.660 | 5.710 | 5.600 | 5.640 | 5.640 | 3,850,300 |
| 2023-02-20 | 5.640 | 5.690 | 5.550 | 5.660 | 5.660 | 4,607,000 |
| 2023-02-17 | 5.600 | 5.720 | 5.580 | 5.630 | 5.630 | 6,002,200 |
| 2023-02-16 | 5.730 | 5.780 | 5.550 | 5.590 | 5.590 | 6,835,260 |
| 2023-02-15 | 5.730 | 5.790 | 5.710 | 5.740 | 5.740 | 4,622,200 |
| 2023-02-14 | 5.790 | 5.910 | 5.720 | 5.740 | 5.740 | 4,615,200 |
| 2023-02-13 | 5.720 | 5.820 | 5.700 | 5.790 | 5.790 | 5,232,300 |
| 2023-02-10 | 5.770 | 5.830 | 5.690 | 5.730 | 5.730 | 4,649,900 |
| 2023-02-09 | 5.720 | 5.730 | 5.660 | 5.720 | 5.720 | 4,801,000 |
| 2023-02-08 | 5.630 | 5.730 | 5.610 | 5.720 | 5.720 | 5,573,100 |
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.