Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| 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 2 · 120 trading days
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.