Jiangsu Lanfeng Bio-chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.320	4.570	4.270	4.560	4.560	12,690,400
2026-07-22	4.320	4.450	4.260	4.330	4.330	9,680,300
2026-07-21	4.390	4.470	3.990	4.390	4.390	15,684,000
2026-07-20	4.610	4.760	4.340	4.430	4.430	11,548,900
2026-07-17	4.830	4.900	4.560	4.610	4.610	9,602,060
2026-07-16	4.760	4.910	4.670	4.810	4.810	10,009,500
2026-07-15	4.740	4.920	4.720	4.780	4.780	9,483,490
2026-07-14	4.580	4.830	4.510	4.790	4.790	12,117,484
2026-07-13	4.890	4.940	4.540	4.550	4.550	12,055,880
2026-07-10	4.760	4.980	4.710	4.880	4.880	15,189,100
2026-07-09	4.690	5.000	4.580	4.810	4.810	20,680,584
2026-07-08	4.760	4.770	4.620	4.650	4.650	6,314,600
2026-07-07	4.940	4.960	4.720	4.750	4.750	7,989,100
2026-07-06	4.940	5.100	4.910	4.960	4.960	8,556,000
2026-07-03	4.900	5.000	4.840	4.960	4.960	8,737,440
2026-07-02	4.900	5.060	4.870	4.890	4.890	9,516,600
2026-07-01	4.840	5.000	4.750	4.920	4.920	10,377,300
2026-06-30	4.790	4.890	4.660	4.780	4.780	7,048,960
2026-06-29	4.820	4.900	4.620	4.790	4.790	10,275,201
2026-06-26	4.850	4.910	4.740	4.820	4.820	9,006,100
2026-06-25	5.020	5.030	4.800	4.890	4.890	10,555,780
2026-06-24	5.250	5.320	4.980	5.000	5.000	9,624,500
2026-06-23	5.170	5.410	5.160	5.270	5.270	10,719,100
2026-06-22	5.110	5.210	4.920	5.200	5.200	11,696,800
2026-06-18	5.150	5.210	5.000	5.160	5.160	13,493,700
2026-06-17	5.410	5.410	5.150	5.200	5.200	15,278,200
2026-06-16	5.480	5.490	5.230	5.430	5.430	16,658,500
2026-06-15	5.570	5.900	5.430	5.450	5.450	19,593,301
2026-06-12	5.600	5.690	5.330	5.500	5.500	18,704,000
2026-06-11	5.750	5.880	5.410	5.500	5.500	24,329,900
2026-06-10	5.810	6.290	5.570	5.680	5.680	44,598,602
2026-06-09	5.660	5.970	5.400	5.970	5.970	34,524,500
2026-06-08	5.400	5.740	5.310	5.430	5.430	11,330,400
2026-06-05	5.520	5.680	5.400	5.610	5.610	7,071,900
2026-06-04	5.640	5.690	5.450	5.520	5.520	8,658,640
2026-06-03	5.760	5.810	5.580	5.650	5.650	7,767,400
2026-06-02	6.010	6.010	5.710	5.790	5.790	9,656,500
2026-06-01	5.730	6.010	5.540	5.930	5.930	11,108,600
2026-05-29	5.880	5.940	5.610	5.670	5.670	8,917,100
2026-05-28	5.890	5.950	5.700	5.870	5.870	8,557,400
2026-05-27	6.140	6.140	5.800	5.900	5.900	9,689,700
2026-05-26	6.150	6.230	6.030	6.100	6.100	9,229,500
2026-05-25	6.450	6.530	6.110	6.160	6.160	10,424,170
2026-05-22	6.190	6.480	6.080	6.420	6.420	8,317,100
2026-05-21	6.500	6.600	6.100	6.160	6.160	8,589,500
2026-05-20	6.560	6.560	6.360	6.430	6.430	6,534,300
2026-05-19	6.550	6.600	6.390	6.580	6.580	7,823,300
2026-05-18	6.560	6.570	6.360	6.520	6.520	10,700,340
2026-05-15	6.520	6.710	6.520	6.580	6.580	8,513,600
2026-05-14	6.610	6.620	6.490	6.500	6.500	6,642,400
2026-05-13	6.590	6.660	6.530	6.620	6.620	6,649,701
2026-05-12	6.640	6.750	6.540	6.590	6.590	7,008,900
2026-05-11	6.600	6.720	6.540	6.690	6.690	7,667,800
2026-05-08	6.530	6.620	6.450	6.600	6.600	6,281,199
2026-05-07	6.510	6.600	6.470	6.550	6.550	10,789,000
2026-05-06	6.680	6.690	6.470	6.530	6.530	9,861,700
2026-04-30	6.500	6.590	6.460	6.510	6.510	8,659,400
2026-04-29	6.260	6.500	6.200	6.440	6.440	9,401,300
2026-04-28	6.240	6.340	6.200	6.300	6.300	10,277,100
2026-04-27	6.060	6.270	5.980	6.240	6.240	10,879,500

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.