Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.990 | 6.170 | 5.940 | 6.120 | 6.120 | 8,184,500 |
| 2026-04-23 | 6.130 | 6.190 | 6.010 | 6.020 | 6.020 | 8,546,700 |
| 2026-04-22 | 6.200 | 6.280 | 6.120 | 6.190 | 6.190 | 8,198,103 |
| 2026-04-21 | 6.230 | 6.290 | 6.140 | 6.230 | 6.230 | 14,771,300 |
| 2026-04-20 | 6.080 | 6.560 | 5.960 | 6.230 | 6.230 | 23,884,699 |
| 2026-04-17 | 6.020 | 6.040 | 5.900 | 5.970 | 5.970 | 7,931,700 |
| 2026-04-16 | 5.940 | 6.030 | 5.860 | 6.020 | 6.020 | 6,360,200 |
| 2026-04-15 | 6.070 | 6.150 | 5.930 | 5.950 | 5.950 | 6,086,800 |
| 2026-04-14 | 6.120 | 6.120 | 5.950 | 6.070 | 6.070 | 7,189,200 |
| 2026-04-13 | 6.090 | 6.100 | 6.000 | 6.070 | 6.070 | 7,418,600 |
| 2026-04-10 | 6.160 | 6.190 | 6.060 | 6.090 | 6.090 | 7,043,503 |
| 2026-04-09 | 6.180 | 6.210 | 6.060 | 6.100 | 6.100 | 7,939,100 |
| 2026-04-08 | 6.210 | 6.250 | 6.090 | 6.240 | 6.240 | 8,423,600 |
| 2026-04-07 | 5.820 | 6.170 | 5.790 | 6.150 | 6.150 | 11,437,800 |
| 2026-04-03 | 6.090 | 6.100 | 5.710 | 5.780 | 5.780 | 9,099,700 |
| 2026-04-02 | 6.270 | 6.280 | 6.050 | 6.090 | 6.090 | 6,472,600 |
| 2026-04-01 | 6.460 | 6.460 | 6.210 | 6.290 | 6.290 | 7,988,100 |
| 2026-03-31 | 6.490 | 6.540 | 6.260 | 6.280 | 6.280 | 9,104,700 |
| 2026-03-30 | 6.350 | 6.500 | 6.300 | 6.490 | 6.490 | 10,711,100 |
| 2026-03-27 | 6.130 | 6.460 | 6.100 | 6.400 | 6.400 | 11,672,400 |
| 2026-03-26 | 6.330 | 6.430 | 6.120 | 6.210 | 6.210 | 8,862,600 |
| 2026-03-25 | 6.350 | 6.400 | 6.280 | 6.370 | 6.370 | 9,325,000 |
| 2026-03-24 | 6.220 | 6.310 | 5.970 | 6.300 | 6.300 | 13,412,900 |
| 2026-03-23 | 6.120 | 6.380 | 5.980 | 6.060 | 6.060 | 16,496,301 |
| 2026-03-20 | 6.590 | 6.590 | 6.260 | 6.300 | 6.300 | 15,761,600 |
| 2026-03-19 | 7.100 | 7.100 | 6.550 | 6.610 | 6.610 | 19,054,000 |
| 2026-03-18 | 7.100 | 7.150 | 6.970 | 7.090 | 7.090 | 13,510,100 |
| 2026-03-17 | 7.270 | 7.480 | 7.100 | 7.130 | 7.130 | 20,170,301 |
| 2026-03-16 | 7.310 | 7.790 | 7.120 | 7.280 | 7.280 | 22,243,900 |
| 2026-03-13 | 7.230 | 7.540 | 7.220 | 7.310 | 7.310 | 24,240,100 |
| 2026-03-12 | 7.330 | 7.460 | 7.210 | 7.230 | 7.230 | 19,182,500 |
| 2026-03-11 | 7.210 | 7.320 | 7.140 | 7.260 | 7.260 | 15,671,400 |
| 2026-03-10 | 7.370 | 7.400 | 7.170 | 7.210 | 7.210 | 20,055,801 |
| 2026-03-09 | 7.440 | 7.750 | 7.360 | 7.410 | 7.410 | 41,034,398 |
| 2026-03-06 | 6.860 | 7.540 | 6.800 | 7.430 | 7.430 | 43,619,000 |
| 2026-03-05 | 6.940 | 6.970 | 6.750 | 6.850 | 6.850 | 10,434,700 |
| 2026-03-04 | 6.860 | 6.950 | 6.620 | 6.830 | 6.830 | 15,808,600 |
| 2026-03-03 | 7.300 | 7.360 | 6.860 | 6.880 | 6.880 | 14,935,600 |
| 2026-03-02 | 7.380 | 7.470 | 7.150 | 7.230 | 7.230 | 12,765,900 |
| 2026-02-27 | 7.550 | 7.550 | 7.380 | 7.440 | 7.440 | 9,108,870 |
| 2026-02-26 | 7.800 | 7.820 | 7.450 | 7.490 | 7.490 | 14,279,100 |
| 2026-02-25 | 7.680 | 7.900 | 7.610 | 7.720 | 7.720 | 20,393,820 |
| 2026-02-24 | 7.300 | 7.630 | 7.300 | 7.590 | 7.590 | 16,402,500 |
| 2026-02-13 | 7.390 | 7.390 | 7.200 | 7.220 | 7.220 | 9,041,100 |
| 2026-02-12 | 7.480 | 7.520 | 7.300 | 7.300 | 7.300 | 14,424,500 |
| 2026-02-11 | 7.530 | 7.800 | 7.470 | 7.500 | 7.500 | 18,822,000 |
| 2026-02-10 | 7.720 | 7.720 | 7.450 | 7.480 | 7.480 | 20,126,801 |
| 2026-02-09 | 7.440 | 7.770 | 7.410 | 7.750 | 7.750 | 23,968,189 |
| 2026-02-06 | 7.170 | 7.560 | 7.040 | 7.400 | 7.400 | 20,960,180 |
| 2026-02-05 | 7.150 | 7.300 | 7.080 | 7.160 | 7.160 | 10,171,100 |
| 2026-02-04 | 7.000 | 7.170 | 6.960 | 7.150 | 7.150 | 9,874,700 |
| 2026-02-03 | 6.900 | 7.030 | 6.850 | 7.020 | 7.020 | 10,691,700 |
| 2026-02-02 | 7.120 | 7.130 | 6.860 | 6.870 | 6.870 | 14,512,900 |
| 2026-01-30 | 6.950 | 7.230 | 6.900 | 7.210 | 7.210 | 20,761,500 |
| 2026-01-29 | 7.170 | 7.310 | 6.950 | 6.970 | 6.970 | 17,371,600 |
| 2026-01-28 | 7.390 | 7.440 | 7.170 | 7.180 | 7.180 | 15,848,560 |
| 2026-01-27 | 7.610 | 7.670 | 7.200 | 7.420 | 7.420 | 21,852,439 |
| 2026-01-26 | 7.700 | 7.900 | 7.550 | 7.710 | 7.710 | 25,356,900 |
| 2026-01-23 | 7.390 | 7.730 | 7.350 | 7.690 | 7.690 | 28,771,801 |
| 2026-01-22 | 7.090 | 7.550 | 7.090 | 7.450 | 7.450 | 28,836,949 |
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.