Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.600 | 5.660 | 5.590 | 5.620 | 5.620 | 3,885,441 |
| 2023-02-06 | 5.690 | 5.730 | 5.590 | 5.630 | 5.630 | 6,555,940 |
| 2023-02-03 | 5.590 | 5.740 | 5.580 | 5.690 | 5.690 | 8,191,800 |
| 2023-02-02 | 5.650 | 5.660 | 5.570 | 5.590 | 5.590 | 5,875,300 |
| 2023-02-01 | 5.580 | 5.700 | 5.530 | 5.610 | 5.610 | 12,223,440 |
| 2023-01-31 | 5.400 | 5.550 | 5.310 | 5.530 | 5.530 | 9,682,600 |
| 2023-01-30 | 5.300 | 5.470 | 5.270 | 5.460 | 5.460 | 11,156,540 |
| 2023-01-20 | 5.350 | 5.490 | 5.330 | 5.470 | 5.470 | 4,957,416 |
| 2023-01-19 | 5.360 | 5.370 | 5.270 | 5.340 | 5.340 | 2,940,800 |
| 2023-01-18 | 5.170 | 5.380 | 5.170 | 5.340 | 5.340 | 5,377,801 |
| 2023-01-17 | 5.270 | 5.300 | 5.170 | 5.180 | 5.180 | 3,699,200 |
| 2023-01-16 | 5.230 | 5.330 | 5.210 | 5.270 | 5.270 | 6,019,800 |
| 2023-01-13 | 5.250 | 5.270 | 5.200 | 5.230 | 5.230 | 2,338,400 |
| 2023-01-12 | 5.260 | 5.330 | 5.210 | 5.240 | 5.240 | 3,205,000 |
| 2023-01-11 | 5.310 | 5.410 | 5.260 | 5.280 | 5.280 | 4,241,700 |
| 2023-01-10 | 5.370 | 5.370 | 5.250 | 5.280 | 5.280 | 2,774,378 |
| 2023-01-09 | 5.360 | 5.390 | 5.310 | 5.350 | 5.350 | 2,542,600 |
| 2023-01-06 | 5.300 | 5.400 | 5.300 | 5.340 | 5.340 | 3,190,228 |
| 2023-01-05 | 5.380 | 5.430 | 5.300 | 5.330 | 5.330 | 3,604,700 |
| 2023-01-04 | 5.340 | 5.390 | 5.250 | 5.360 | 5.360 | 3,965,800 |
| 2023-01-03 | 5.170 | 5.350 | 5.170 | 5.290 | 5.290 | 4,818,200 |
| 2022-12-30 | 5.120 | 5.180 | 5.120 | 5.170 | 5.170 | 2,574,500 |
| 2022-12-29 | 5.100 | 5.240 | 5.100 | 5.120 | 5.120 | 4,171,365 |
| 2022-12-28 | 5.230 | 5.240 | 5.110 | 5.120 | 5.120 | 3,493,240 |
| 2022-12-27 | 5.260 | 5.300 | 5.180 | 5.240 | 5.240 | 3,478,528 |
| 2022-12-26 | 5.250 | 5.260 | 5.150 | 5.250 | 5.250 | 4,085,100 |
| 2022-12-23 | 5.100 | 5.170 | 5.020 | 5.120 | 5.120 | 3,468,200 |
| 2022-12-22 | 5.270 | 5.310 | 5.100 | 5.110 | 5.110 | 5,421,800 |
| 2022-12-21 | 5.340 | 5.360 | 5.220 | 5.270 | 5.270 | 4,390,227 |
| 2022-12-20 | 5.310 | 5.360 | 5.200 | 5.310 | 5.310 | 3,748,300 |
| 2022-12-19 | 5.540 | 5.580 | 5.290 | 5.310 | 5.310 | 7,224,200 |
| 2022-12-16 | 5.640 | 5.670 | 5.530 | 5.540 | 5.540 | 5,979,000 |
| 2022-12-15 | 5.680 | 5.790 | 5.640 | 5.680 | 5.680 | 6,720,400 |
| 2022-12-14 | 5.640 | 5.710 | 5.620 | 5.710 | 5.710 | 5,516,300 |
| 2022-12-13 | 5.620 | 5.660 | 5.570 | 5.640 | 5.640 | 4,696,200 |
| 2022-12-12 | 5.700 | 5.740 | 5.580 | 5.590 | 5.590 | 6,720,300 |
| 2022-12-09 | 5.820 | 5.820 | 5.650 | 5.680 | 5.680 | 7,443,501 |
| 2022-12-08 | 5.820 | 5.880 | 5.680 | 5.760 | 5.760 | 8,954,200 |
| 2022-12-07 | 5.760 | 5.850 | 5.650 | 5.850 | 5.850 | 10,180,989 |
| 2022-12-06 | 5.770 | 5.920 | 5.730 | 5.760 | 5.760 | 8,992,501 |
| 2022-12-05 | 5.930 | 5.980 | 5.770 | 5.830 | 5.830 | 14,304,942 |
| 2022-12-02 | 5.560 | 6.010 | 5.520 | 5.860 | 5.860 | 24,017,711 |
| 2022-12-01 | 5.600 | 5.650 | 5.510 | 5.550 | 5.550 | 6,515,346 |
| 2022-11-30 | 5.770 | 5.770 | 5.570 | 5.590 | 5.590 | 6,642,300 |
| 2022-11-29 | 5.580 | 5.690 | 5.540 | 5.660 | 5.660 | 8,914,981 |
| 2022-11-28 | 5.520 | 5.640 | 5.460 | 5.520 | 5.520 | 7,996,000 |
| 2022-11-25 | 5.760 | 5.800 | 5.620 | 5.650 | 5.650 | 9,100,400 |
| 2022-11-24 | 5.630 | 5.810 | 5.620 | 5.780 | 5.780 | 12,769,900 |
| 2022-11-23 | 5.640 | 5.690 | 5.500 | 5.630 | 5.630 | 7,052,701 |
| 2022-11-22 | 5.680 | 5.750 | 5.620 | 5.660 | 5.660 | 6,517,901 |
| 2022-11-21 | 5.730 | 5.780 | 5.610 | 5.700 | 5.700 | 6,872,400 |
| 2022-11-18 | 5.840 | 5.900 | 5.710 | 5.740 | 5.740 | 11,264,451 |
| 2022-11-17 | 5.680 | 5.900 | 5.580 | 5.840 | 5.840 | 16,117,400 |
| 2022-11-16 | 5.700 | 5.820 | 5.660 | 5.730 | 5.730 | 12,756,860 |
| 2022-11-15 | 5.590 | 5.730 | 5.550 | 5.700 | 5.700 | 11,959,900 |
| 2022-11-14 | 5.580 | 5.670 | 5.580 | 5.600 | 5.600 | 7,984,161 |
| 2022-11-11 | 5.700 | 5.750 | 5.610 | 5.640 | 5.640 | 13,515,600 |
| 2022-11-10 | 5.630 | 5.680 | 5.530 | 5.680 | 5.680 | 11,589,700 |
| 2022-11-09 | 5.630 | 5.680 | 5.570 | 5.630 | 5.630 | 12,564,640 |
| 2022-11-08 | 5.750 | 5.760 | 5.560 | 5.610 | 5.610 | 17,349,929 |
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.