Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.290 | 4.530 | 4.220 | 4.450 | 4.450 | 6,125,400 |
| 2022-05-11 | 4.410 | 4.520 | 4.350 | 4.360 | 4.360 | 7,067,500 |
| 2022-05-10 | 4.420 | 4.630 | 4.350 | 4.450 | 4.450 | 9,092,200 |
| 2022-05-09 | 4.370 | 4.600 | 4.320 | 4.470 | 4.470 | 8,216,176 |
| 2022-05-06 | 4.160 | 4.480 | 4.130 | 4.320 | 4.320 | 10,874,700 |
| 2022-05-05 | 4.060 | 4.480 | 4.050 | 4.310 | 4.310 | 15,890,152 |
| 2022-04-29 | 3.770 | 4.170 | 3.770 | 4.070 | 4.070 | 11,819,454 |
| 2022-04-28 | 3.810 | 4.010 | 3.760 | 3.890 | 3.890 | 15,994,246 |
| 2022-04-27 | 3.960 | 3.960 | 3.670 | 3.860 | 3.860 | 26,209,134 |
| 2022-04-26 | 3.950 | 4.390 | 3.950 | 4.080 | 4.080 | 30,266,152 |
| 2022-04-25 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 4,214,900 |
| 2022-04-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 6,995,300 |
| 2022-04-21 | 6.400 | 6.400 | 5.410 | 5.420 | 5.420 | 51,278,026 |
| 2022-04-20 | 5.660 | 5.820 | 5.660 | 5.820 | 5.820 | 13,301,619 |
| 2022-04-19 | 4.770 | 5.290 | 4.770 | 5.290 | 5.290 | 9,573,168 |
| 2022-04-18 | 4.660 | 4.860 | 4.630 | 4.810 | 4.810 | 3,447,976 |
| 2022-04-15 | 4.920 | 4.930 | 4.730 | 4.740 | 4.740 | 5,044,600 |
| 2022-04-14 | 5.020 | 5.020 | 4.860 | 4.910 | 4.910 | 3,591,900 |
| 2022-04-13 | 5.060 | 5.090 | 4.930 | 4.950 | 4.950 | 4,293,451 |
| 2022-04-12 | 5.010 | 5.040 | 4.880 | 5.040 | 5.040 | 5,314,800 |
| 2022-04-11 | 5.060 | 5.160 | 4.930 | 5.010 | 5.010 | 8,861,700 |
| 2022-04-08 | 4.910 | 5.080 | 4.840 | 5.040 | 5.040 | 7,031,700 |
| 2022-04-07 | 4.990 | 5.000 | 4.880 | 4.920 | 4.920 | 3,813,800 |
| 2022-04-06 | 4.800 | 5.000 | 4.780 | 4.980 | 4.980 | 6,946,578 |
| 2022-04-01 | 4.880 | 4.890 | 4.740 | 4.800 | 4.800 | 3,551,300 |
| 2022-03-31 | 4.850 | 4.940 | 4.810 | 4.880 | 4.880 | 4,537,877 |
| 2022-03-30 | 4.950 | 4.950 | 4.780 | 4.860 | 4.860 | 6,400,900 |
| 2022-03-29 | 4.820 | 5.050 | 4.780 | 4.950 | 4.950 | 7,520,800 |
| 2022-03-28 | 4.820 | 4.890 | 4.720 | 4.820 | 4.820 | 3,681,700 |
| 2022-03-25 | 4.670 | 4.880 | 4.670 | 4.820 | 4.820 | 6,369,100 |
| 2022-03-24 | 4.750 | 4.800 | 4.680 | 4.710 | 4.710 | 3,524,101 |
| 2022-03-23 | 4.750 | 4.830 | 4.690 | 4.740 | 4.740 | 2,310,500 |
| 2022-03-22 | 4.750 | 4.810 | 4.690 | 4.780 | 4.780 | 2,385,400 |
| 2022-03-21 | 4.630 | 4.890 | 4.590 | 4.780 | 4.780 | 5,033,788 |
| 2022-03-18 | 4.510 | 4.650 | 4.460 | 4.610 | 4.610 | 2,898,700 |
| 2022-03-17 | 4.560 | 4.650 | 4.480 | 4.500 | 4.500 | 2,837,500 |
| 2022-03-16 | 4.500 | 4.570 | 4.350 | 4.540 | 4.540 | 3,025,601 |
| 2022-03-15 | 4.700 | 4.710 | 4.410 | 4.430 | 4.430 | 3,543,060 |
| 2022-03-14 | 4.790 | 4.870 | 4.640 | 4.670 | 4.670 | 3,100,600 |
| 2022-03-11 | 4.630 | 4.780 | 4.540 | 4.770 | 4.770 | 2,774,400 |
| 2022-03-10 | 4.590 | 4.740 | 4.570 | 4.680 | 4.680 | 2,897,788 |
| 2022-03-09 | 4.650 | 4.710 | 4.350 | 4.520 | 4.520 | 4,511,201 |
| 2022-03-08 | 4.860 | 4.870 | 4.650 | 4.670 | 4.670 | 4,305,829 |
| 2022-03-07 | 4.890 | 4.940 | 4.800 | 4.840 | 4.840 | 3,625,100 |
| 2022-03-04 | 4.790 | 4.930 | 4.770 | 4.820 | 4.820 | 4,505,200 |
| 2022-03-03 | 4.880 | 4.880 | 4.790 | 4.810 | 4.810 | 2,910,600 |
| 2022-03-02 | 4.730 | 4.820 | 4.700 | 4.800 | 4.800 | 2,930,600 |
| 2022-03-01 | 4.750 | 4.790 | 4.690 | 4.740 | 4.740 | 3,021,500 |
| 2022-02-28 | 4.690 | 4.760 | 4.580 | 4.710 | 4.710 | 4,837,660 |
| 2022-02-25 | 4.670 | 4.920 | 4.630 | 4.680 | 4.680 | 6,577,642 |
| 2022-02-24 | 4.730 | 4.920 | 4.500 | 4.510 | 4.510 | 6,764,672 |
| 2022-02-23 | 4.720 | 4.820 | 4.670 | 4.800 | 4.800 | 4,344,602 |
| 2022-02-22 | 4.820 | 4.850 | 4.650 | 4.700 | 4.700 | 5,743,337 |
| 2022-02-21 | 4.840 | 4.870 | 4.770 | 4.830 | 4.830 | 4,089,837 |
| 2022-02-18 | 4.770 | 4.880 | 4.720 | 4.840 | 4.840 | 4,058,500 |
| 2022-02-17 | 4.870 | 4.960 | 4.800 | 4.830 | 4.830 | 3,345,237 |
| 2022-02-16 | 4.720 | 4.920 | 4.640 | 4.870 | 4.870 | 4,508,637 |
| 2022-02-15 | 4.830 | 4.830 | 4.650 | 4.700 | 4.700 | 2,660,800 |
| 2022-02-14 | 4.600 | 4.850 | 4.600 | 4.780 | 4.780 | 2,482,400 |
| 2022-02-11 | 4.820 | 4.850 | 4.660 | 4.700 | 4.700 | 2,976,300 |
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.