Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.070 | 5.140 | 5.000 | 5.120 | 5.120 | 5,476,298 |
| 2022-08-04 | 4.900 | 5.040 | 4.850 | 5.030 | 5.030 | 4,145,302 |
| 2022-08-03 | 4.920 | 5.070 | 4.810 | 4.840 | 4.840 | 4,180,300 |
| 2022-08-02 | 5.110 | 5.130 | 4.890 | 4.930 | 4.930 | 6,713,900 |
| 2022-08-01 | 5.100 | 5.210 | 5.060 | 5.200 | 5.200 | 4,316,300 |
| 2022-07-29 | 5.110 | 5.160 | 5.090 | 5.100 | 5.100 | 3,660,000 |
| 2022-07-28 | 5.060 | 5.180 | 5.040 | 5.120 | 5.120 | 4,599,600 |
| 2022-07-27 | 5.050 | 5.090 | 5.000 | 5.050 | 5.050 | 2,756,191 |
| 2022-07-26 | 5.000 | 5.060 | 4.940 | 5.050 | 5.050 | 3,670,190 |
| 2022-07-25 | 5.000 | 5.080 | 4.960 | 5.010 | 5.010 | 3,035,500 |
| 2022-07-22 | 4.950 | 5.080 | 4.940 | 5.000 | 5.000 | 4,038,100 |
| 2022-07-21 | 5.020 | 5.030 | 4.960 | 4.980 | 4.980 | 3,669,798 |
| 2022-07-20 | 4.990 | 5.010 | 4.940 | 5.000 | 5.000 | 3,181,500 |
| 2022-07-19 | 4.890 | 4.970 | 4.860 | 4.950 | 4.950 | 3,763,790 |
| 2022-07-18 | 4.710 | 4.880 | 4.700 | 4.870 | 4.870 | 5,262,500 |
| 2022-07-15 | 4.800 | 4.870 | 4.670 | 4.670 | 4.670 | 5,468,600 |
| 2022-07-14 | 4.840 | 4.880 | 4.770 | 4.780 | 4.780 | 3,130,800 |
| 2022-07-13 | 4.750 | 4.880 | 4.740 | 4.840 | 4.840 | 4,764,500 |
| 2022-07-12 | 4.950 | 4.990 | 4.740 | 4.740 | 4.740 | 9,086,000 |
| 2022-07-11 | 5.050 | 5.080 | 4.960 | 4.960 | 4.960 | 5,223,938 |
| 2022-07-08 | 5.100 | 5.140 | 5.060 | 5.080 | 5.080 | 4,004,190 |
| 2022-07-07 | 5.110 | 5.130 | 5.050 | 5.110 | 5.110 | 5,197,527 |
| 2022-07-06 | 5.170 | 5.180 | 5.060 | 5.110 | 5.110 | 6,486,701 |
| 2022-07-05 | 5.060 | 5.300 | 5.010 | 5.200 | 5.200 | 11,795,902 |
| 2022-07-04 | 5.140 | 5.160 | 5.050 | 5.070 | 5.070 | 6,067,180 |
| 2022-07-01 | 5.070 | 5.260 | 4.970 | 5.160 | 5.160 | 7,918,276 |
| 2022-06-30 | 5.020 | 5.180 | 5.000 | 5.080 | 5.080 | 7,053,924 |
| 2022-06-29 | 5.240 | 5.300 | 5.010 | 5.020 | 5.020 | 10,926,602 |
| 2022-06-28 | 5.180 | 5.260 | 5.120 | 5.240 | 5.240 | 10,567,103 |
| 2022-06-27 | 5.180 | 5.280 | 5.080 | 5.230 | 5.230 | 11,781,600 |
| 2022-06-24 | 5.310 | 5.410 | 5.120 | 5.180 | 5.180 | 13,030,165 |
| 2022-06-23 | 5.180 | 5.580 | 5.160 | 5.300 | 5.300 | 14,134,000 |
| 2022-06-22 | 5.420 | 5.430 | 5.170 | 5.180 | 5.180 | 18,562,202 |
| 2022-06-21 | 5.630 | 5.630 | 5.320 | 5.520 | 5.520 | 23,863,037 |
| 2022-06-20 | 5.650 | 5.740 | 5.460 | 5.680 | 5.680 | 24,127,800 |
| 2022-06-17 | 6.000 | 6.010 | 5.560 | 5.730 | 5.730 | 36,341,100 |
| 2022-06-16 | 5.450 | 5.940 | 5.450 | 5.940 | 5.940 | 7,316,767 |
| 2022-06-15 | 5.630 | 5.650 | 5.390 | 5.400 | 5.400 | 16,914,540 |
| 2022-06-14 | 5.660 | 5.700 | 5.390 | 5.630 | 5.630 | 24,300,495 |
| 2022-06-13 | 5.800 | 5.980 | 5.520 | 5.720 | 5.720 | 43,344,150 |
| 2022-06-10 | 5.100 | 5.630 | 5.070 | 5.630 | 5.630 | 15,995,810 |
| 2022-06-09 | 5.400 | 5.470 | 5.100 | 5.120 | 5.120 | 18,098,100 |
| 2022-06-08 | 5.580 | 5.770 | 5.170 | 5.480 | 5.480 | 33,783,301 |
| 2022-06-07 | 5.280 | 5.940 | 5.270 | 5.620 | 5.620 | 44,660,070 |
| 2022-06-06 | 5.640 | 5.900 | 5.330 | 5.400 | 5.400 | 29,835,490 |
| 2022-06-02 | 4.990 | 5.490 | 4.970 | 5.490 | 5.490 | 4,229,200 |
| 2022-06-01 | 4.980 | 5.150 | 4.920 | 4.990 | 4.990 | 5,704,200 |
| 2022-05-31 | 5.080 | 5.120 | 4.860 | 4.980 | 4.980 | 4,751,400 |
| 2022-05-30 | 5.150 | 5.200 | 4.940 | 5.080 | 5.080 | 6,555,800 |
| 2022-05-27 | 5.340 | 5.340 | 5.070 | 5.200 | 5.200 | 7,939,402 |
| 2022-05-26 | 5.360 | 5.380 | 5.100 | 5.310 | 5.310 | 7,645,354 |
| 2022-05-25 | 5.210 | 5.450 | 5.210 | 5.350 | 5.350 | 6,627,600 |
| 2022-05-24 | 5.560 | 5.690 | 5.230 | 5.230 | 5.230 | 12,180,983 |
| 2022-05-23 | 5.290 | 5.790 | 5.230 | 5.590 | 5.590 | 12,892,543 |
| 2022-05-20 | 5.220 | 5.340 | 5.090 | 5.270 | 5.270 | 8,995,295 |
| 2022-05-19 | 5.060 | 5.240 | 5.060 | 5.180 | 5.180 | 10,541,776 |
| 2022-05-18 | 5.010 | 5.220 | 4.920 | 5.080 | 5.080 | 16,754,016 |
| 2022-05-17 | 4.730 | 5.190 | 4.710 | 5.090 | 5.090 | 20,488,400 |
| 2022-05-16 | 4.490 | 4.840 | 4.480 | 4.720 | 4.720 | 10,007,602 |
| 2022-05-13 | 4.440 | 4.540 | 4.410 | 4.470 | 4.470 | 4,900,200 |
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.