Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.870 | 4.910 | 4.790 | 4.820 | 4.820 | 1,926,990 |
| 2022-02-09 | 4.910 | 4.930 | 4.840 | 4.870 | 4.870 | 1,967,790 |
| 2022-02-08 | 4.840 | 4.960 | 4.770 | 4.900 | 4.900 | 3,168,800 |
| 2022-02-07 | 4.630 | 4.830 | 4.610 | 4.800 | 4.800 | 3,869,617 |
| 2022-01-28 | 4.660 | 4.780 | 4.530 | 4.710 | 4.710 | 2,868,500 |
| 2022-01-27 | 4.700 | 4.750 | 4.500 | 4.520 | 4.520 | 2,458,000 |
| 2022-01-26 | 4.620 | 4.750 | 4.530 | 4.700 | 4.700 | 2,444,300 |
| 2022-01-25 | 4.900 | 4.940 | 4.590 | 4.620 | 4.620 | 3,724,700 |
| 2022-01-24 | 5.000 | 5.010 | 4.850 | 4.910 | 4.910 | 2,178,200 |
| 2022-01-21 | 5.020 | 5.080 | 4.930 | 4.960 | 4.960 | 2,724,700 |
| 2022-01-20 | 5.200 | 5.210 | 5.000 | 5.000 | 5.000 | 5,106,300 |
| 2022-01-19 | 5.100 | 5.210 | 5.080 | 5.180 | 5.180 | 3,952,200 |
| 2022-01-18 | 5.300 | 5.340 | 5.030 | 5.100 | 5.100 | 5,739,100 |
| 2022-01-17 | 5.310 | 5.400 | 5.270 | 5.310 | 5.310 | 4,226,300 |
| 2022-01-14 | 5.480 | 5.570 | 5.330 | 5.350 | 5.350 | 5,527,642 |
| 2022-01-13 | 5.570 | 5.730 | 5.460 | 5.500 | 5.500 | 8,386,601 |
| 2022-01-12 | 5.310 | 5.640 | 5.270 | 5.570 | 5.570 | 12,449,366 |
| 2022-01-11 | 5.210 | 5.450 | 5.210 | 5.320 | 5.320 | 6,017,992 |
| 2022-01-10 | 5.160 | 5.250 | 5.050 | 5.210 | 5.210 | 3,560,900 |
| 2022-01-07 | 5.260 | 5.270 | 5.110 | 5.130 | 5.130 | 3,467,300 |
| 2022-01-06 | 5.090 | 5.290 | 5.090 | 5.230 | 5.230 | 5,096,705 |
| 2022-01-05 | 5.120 | 5.170 | 5.040 | 5.130 | 5.130 | 3,763,980 |
| 2022-01-04 | 5.000 | 5.150 | 4.960 | 5.140 | 5.140 | 5,809,600 |
| 2021-12-31 | 5.060 | 5.110 | 4.980 | 4.990 | 4.990 | 4,010,600 |
| 2021-12-30 | 5.040 | 5.120 | 5.030 | 5.040 | 5.040 | 2,644,605 |
| 2021-12-29 | 5.130 | 5.150 | 5.010 | 5.040 | 5.040 | 4,060,200 |
| 2021-12-28 | 5.180 | 5.220 | 5.020 | 5.110 | 5.110 | 4,426,800 |
| 2021-12-27 | 4.990 | 5.220 | 4.990 | 5.190 | 5.190 | 6,310,111 |
| 2021-12-24 | 5.090 | 5.140 | 4.990 | 4.990 | 4.990 | 3,321,411 |
| 2021-12-23 | 5.180 | 5.210 | 5.090 | 5.100 | 5.100 | 4,807,900 |
| 2021-12-22 | 5.180 | 5.240 | 5.140 | 5.240 | 5.240 | 5,296,548 |
| 2021-12-21 | 5.070 | 5.200 | 5.060 | 5.180 | 5.180 | 6,205,200 |
| 2021-12-20 | 5.050 | 5.120 | 4.990 | 5.100 | 5.100 | 4,708,611 |
| 2021-12-17 | 5.080 | 5.190 | 4.930 | 5.090 | 5.090 | 7,315,680 |
| 2021-12-16 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 4,984,003 |
| 2021-12-15 | 5.030 | 5.100 | 4.990 | 5.100 | 5.100 | 5,607,280 |
| 2021-12-14 | 5.000 | 5.070 | 4.970 | 5.050 | 5.050 | 5,144,580 |
| 2021-12-13 | 5.100 | 5.150 | 4.990 | 5.020 | 5.020 | 10,124,699 |
| 2021-12-10 | 5.270 | 5.370 | 5.140 | 5.240 | 5.240 | 16,535,735 |
| 2021-12-09 | 6.000 | 6.170 | 5.460 | 5.620 | 5.620 | 25,421,382 |
| 2021-12-08 | 5.450 | 5.610 | 5.320 | 5.610 | 5.610 | 5,650,601 |
| 2021-12-07 | 4.970 | 5.190 | 4.970 | 5.100 | 5.100 | 3,921,382 |
| 2021-12-06 | 4.990 | 5.400 | 4.980 | 5.010 | 5.010 | 5,379,000 |
| 2021-12-03 | 4.850 | 5.020 | 4.840 | 4.980 | 4.980 | 4,457,379 |
| 2021-12-02 | 4.940 | 4.960 | 4.800 | 4.840 | 4.840 | 2,154,100 |
| 2021-12-01 | 4.800 | 4.930 | 4.780 | 4.880 | 4.880 | 1,814,700 |
| 2021-11-30 | 4.720 | 4.900 | 4.670 | 4.830 | 4.830 | 2,024,214 |
| 2021-11-29 | 4.700 | 4.760 | 4.620 | 4.740 | 4.740 | 1,188,700 |
| 2021-11-26 | 4.880 | 4.880 | 4.760 | 4.780 | 4.780 | 1,189,900 |
| 2021-11-25 | 4.760 | 4.860 | 4.760 | 4.830 | 4.830 | 869,801 |
| 2021-11-24 | 4.790 | 4.880 | 4.750 | 4.800 | 4.800 | 1,706,680 |
| 2021-11-23 | 4.890 | 4.890 | 4.750 | 4.800 | 4.800 | 1,586,092 |
| 2021-11-22 | 4.910 | 4.920 | 4.800 | 4.840 | 4.840 | 1,693,800 |
| 2021-11-19 | 4.820 | 4.930 | 4.800 | 4.900 | 4.900 | 1,119,488 |
| 2021-11-18 | 4.940 | 4.940 | 4.810 | 4.820 | 4.820 | 1,832,300 |
| 2021-11-17 | 5.010 | 5.140 | 4.800 | 4.940 | 4.940 | 4,596,682 |
| 2021-11-16 | 4.880 | 5.080 | 4.840 | 5.040 | 5.040 | 3,369,984 |
| 2021-11-15 | 4.810 | 4.900 | 4.790 | 4.870 | 4.870 | 2,024,500 |
| 2021-11-12 | 4.660 | 4.880 | 4.620 | 4.850 | 4.850 | 2,575,143 |
| 2021-11-11 | 4.750 | 4.760 | 4.650 | 4.710 | 4.710 | 2,339,143 |
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.