Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.600 | 5.750 | 5.580 | 5.670 | 5.670 | 26,894,261 |
| 2022-11-04 | 5.950 | 5.950 | 5.570 | 5.580 | 5.580 | 45,176,981 |
| 2022-11-03 | 5.010 | 5.580 | 4.980 | 5.580 | 5.580 | 7,543,590 |
| 2022-11-02 | 4.990 | 5.110 | 4.950 | 5.070 | 5.070 | 4,117,000 |
| 2022-11-01 | 4.880 | 4.990 | 4.880 | 4.980 | 4.980 | 3,410,800 |
| 2022-10-31 | 4.830 | 4.940 | 4.830 | 4.880 | 4.880 | 3,522,800 |
| 2022-10-28 | 5.150 | 5.150 | 4.810 | 4.830 | 4.830 | 9,491,400 |
| 2022-10-27 | 5.120 | 5.250 | 5.120 | 5.200 | 5.200 | 4,617,600 |
| 2022-10-26 | 5.000 | 5.210 | 4.980 | 5.110 | 5.110 | 6,032,130 |
| 2022-10-25 | 5.020 | 5.100 | 4.890 | 4.980 | 4.980 | 5,272,740 |
| 2022-10-24 | 5.160 | 5.240 | 5.030 | 5.050 | 5.050 | 5,708,900 |
| 2022-10-21 | 5.130 | 5.200 | 5.080 | 5.110 | 5.110 | 3,612,700 |
| 2022-10-20 | 5.190 | 5.230 | 5.100 | 5.130 | 5.130 | 4,224,070 |
| 2022-10-19 | 5.290 | 5.300 | 5.160 | 5.160 | 5.160 | 4,906,432 |
| 2022-10-18 | 5.250 | 5.360 | 5.210 | 5.270 | 5.270 | 7,236,934 |
| 2022-10-17 | 5.170 | 5.300 | 5.100 | 5.260 | 5.260 | 7,331,164 |
| 2022-10-14 | 5.130 | 5.260 | 5.060 | 5.210 | 5.210 | 7,957,880 |
| 2022-10-13 | 4.940 | 5.140 | 4.910 | 5.080 | 5.080 | 7,991,182 |
| 2022-10-12 | 4.870 | 4.990 | 4.830 | 4.990 | 4.990 | 7,014,000 |
| 2022-10-11 | 4.910 | 4.960 | 4.790 | 4.880 | 4.880 | 8,288,004 |
| 2022-10-10 | 5.100 | 5.180 | 4.870 | 4.910 | 4.910 | 7,042,300 |
| 2022-09-30 | 5.160 | 5.200 | 5.100 | 5.100 | 5.100 | 4,941,646 |
| 2022-09-29 | 5.160 | 5.270 | 5.110 | 5.180 | 5.180 | 7,492,018 |
| 2022-09-28 | 5.200 | 5.290 | 5.100 | 5.100 | 5.100 | 7,296,984 |
| 2022-09-27 | 5.160 | 5.260 | 5.110 | 5.220 | 5.220 | 6,512,808 |
| 2022-09-26 | 5.260 | 5.300 | 5.130 | 5.140 | 5.140 | 9,459,001 |
| 2022-09-23 | 5.480 | 5.520 | 5.260 | 5.260 | 5.260 | 9,664,240 |
| 2022-09-22 | 5.520 | 5.580 | 5.420 | 5.480 | 5.480 | 9,750,240 |
| 2022-09-21 | 5.470 | 5.570 | 5.360 | 5.550 | 5.550 | 10,967,540 |
| 2022-09-20 | 5.320 | 5.510 | 5.320 | 5.490 | 5.490 | 14,019,407 |
| 2022-09-19 | 5.450 | 5.450 | 5.240 | 5.330 | 5.330 | 11,229,046 |
| 2022-09-16 | 5.370 | 5.480 | 5.350 | 5.460 | 5.460 | 12,301,867 |
| 2022-09-15 | 5.540 | 5.600 | 5.350 | 5.430 | 5.430 | 15,104,500 |
| 2022-09-14 | 5.670 | 5.730 | 5.490 | 5.540 | 5.540 | 20,532,261 |
| 2022-09-13 | 5.860 | 5.950 | 5.730 | 5.750 | 5.750 | 25,553,258 |
| 2022-09-09 | 6.530 | 6.620 | 6.040 | 6.040 | 6.040 | 41,502,107 |
| 2022-09-08 | 6.370 | 6.840 | 6.370 | 6.710 | 6.710 | 50,163,271 |
| 2022-09-07 | 7.590 | 7.950 | 6.960 | 6.970 | 6.970 | 78,476,748 |
| 2022-09-06 | 6.400 | 7.230 | 6.340 | 7.230 | 7.230 | 26,740,022 |
| 2022-09-05 | 6.410 | 6.740 | 6.280 | 6.570 | 6.570 | 39,811,426 |
| 2022-09-02 | 6.680 | 6.880 | 6.260 | 6.310 | 6.310 | 51,931,631 |
| 2022-09-01 | 6.290 | 7.200 | 6.160 | 6.960 | 6.960 | 64,530,859 |
| 2022-08-31 | 6.400 | 7.120 | 6.070 | 6.680 | 6.680 | 69,827,448 |
| 2022-08-30 | 6.300 | 6.740 | 6.070 | 6.740 | 6.740 | 56,110,435 |
| 2022-08-29 | 5.530 | 6.130 | 5.400 | 6.130 | 6.130 | 40,475,906 |
| 2022-08-26 | 5.260 | 5.800 | 5.210 | 5.570 | 5.570 | 32,887,679 |
| 2022-08-25 | 5.300 | 5.330 | 5.140 | 5.270 | 5.270 | 4,557,800 |
| 2022-08-24 | 5.490 | 5.490 | 5.230 | 5.240 | 5.240 | 5,783,040 |
| 2022-08-23 | 5.380 | 5.450 | 5.330 | 5.440 | 5.440 | 6,158,500 |
| 2022-08-22 | 5.240 | 5.400 | 5.210 | 5.390 | 5.390 | 6,804,701 |
| 2022-08-19 | 5.330 | 5.360 | 5.210 | 5.230 | 5.230 | 3,085,000 |
| 2022-08-18 | 5.350 | 5.350 | 5.230 | 5.300 | 5.300 | 3,919,500 |
| 2022-08-17 | 5.370 | 5.400 | 5.270 | 5.340 | 5.340 | 4,044,700 |
| 2022-08-16 | 5.350 | 5.380 | 5.270 | 5.370 | 5.370 | 5,039,300 |
| 2022-08-15 | 5.250 | 5.350 | 5.180 | 5.330 | 5.330 | 6,969,217 |
| 2022-08-12 | 5.330 | 5.330 | 5.180 | 5.210 | 5.210 | 4,614,000 |
| 2022-08-11 | 5.250 | 5.340 | 5.220 | 5.280 | 5.280 | 5,482,550 |
| 2022-08-10 | 5.200 | 5.330 | 5.150 | 5.220 | 5.220 | 5,175,100 |
| 2022-08-09 | 5.200 | 5.220 | 5.120 | 5.190 | 5.190 | 3,321,700 |
| 2022-08-08 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 4,116,202 |
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.