Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.200 | 7.290 | 7.070 | 7.120 | 7.120 | 13,888,040 |
| 2026-01-20 | 7.380 | 7.420 | 7.240 | 7.310 | 7.310 | 13,938,100 |
| 2026-01-19 | 7.170 | 7.340 | 7.090 | 7.330 | 7.330 | 20,895,189 |
| 2026-01-16 | 7.300 | 7.370 | 7.090 | 7.160 | 7.160 | 22,266,000 |
| 2026-01-15 | 7.120 | 7.550 | 7.000 | 7.280 | 7.280 | 34,059,808 |
| 2026-01-14 | 7.080 | 7.170 | 6.960 | 7.110 | 7.110 | 19,697,300 |
| 2026-01-13 | 7.260 | 7.280 | 7.040 | 7.070 | 7.070 | 15,504,400 |
| 2026-01-12 | 7.030 | 7.320 | 7.000 | 7.240 | 7.240 | 24,507,642 |
| 2026-01-09 | 7.090 | 7.100 | 6.960 | 7.060 | 7.060 | 17,008,093 |
| 2026-01-08 | 7.000 | 7.150 | 6.940 | 7.110 | 7.110 | 15,700,442 |
| 2026-01-07 | 7.170 | 7.200 | 6.980 | 7.000 | 7.000 | 18,749,000 |
| 2026-01-06 | 6.890 | 7.210 | 6.820 | 7.160 | 7.160 | 30,318,000 |
| 2026-01-05 | 6.730 | 6.890 | 6.690 | 6.890 | 6.890 | 14,020,600 |
| 2025-12-31 | 6.720 | 6.750 | 6.600 | 6.720 | 6.720 | 12,084,100 |
| 2025-12-30 | 6.780 | 6.810 | 6.660 | 6.720 | 6.720 | 10,638,900 |
| 2025-12-29 | 6.910 | 6.920 | 6.750 | 6.790 | 6.790 | 12,686,400 |
| 2025-12-26 | 6.820 | 7.020 | 6.770 | 6.910 | 6.910 | 21,571,100 |
| 2025-12-25 | 6.840 | 6.860 | 6.700 | 6.850 | 6.850 | 13,738,993 |
| 2025-12-24 | 6.880 | 6.920 | 6.770 | 6.840 | 6.840 | 15,485,800 |
| 2025-12-23 | 6.800 | 7.050 | 6.640 | 6.920 | 6.920 | 31,143,493 |
| 2025-12-22 | 6.770 | 6.820 | 6.730 | 6.760 | 6.760 | 9,554,900 |
| 2025-12-19 | 6.650 | 6.780 | 6.600 | 6.770 | 6.770 | 13,379,800 |
| 2025-12-18 | 6.680 | 6.770 | 6.600 | 6.660 | 6.660 | 10,739,400 |
| 2025-12-17 | 6.670 | 6.690 | 6.510 | 6.680 | 6.680 | 13,840,400 |
| 2025-12-16 | 6.920 | 6.920 | 6.600 | 6.640 | 6.640 | 17,009,100 |
| 2025-12-15 | 6.800 | 6.950 | 6.740 | 6.920 | 6.920 | 14,912,100 |
| 2025-12-12 | 6.840 | 6.910 | 6.770 | 6.810 | 6.810 | 13,367,700 |
| 2025-12-11 | 7.030 | 7.050 | 6.820 | 6.830 | 6.830 | 15,521,400 |
| 2025-12-10 | 7.150 | 7.150 | 6.930 | 6.990 | 6.990 | 17,767,500 |
| 2025-12-09 | 7.250 | 7.320 | 7.100 | 7.120 | 7.120 | 16,991,600 |
| 2025-12-08 | 7.290 | 7.400 | 7.220 | 7.320 | 7.320 | 19,652,500 |
| 2025-12-05 | 7.080 | 7.240 | 7.000 | 7.180 | 7.180 | 18,827,100 |
| 2025-12-04 | 7.240 | 7.240 | 7.060 | 7.070 | 7.070 | 17,570,001 |
| 2025-12-03 | 7.400 | 7.430 | 7.140 | 7.210 | 7.210 | 25,135,700 |
| 2025-12-02 | 7.540 | 7.550 | 7.290 | 7.380 | 7.380 | 25,450,407 |
| 2025-12-01 | 7.740 | 7.850 | 7.570 | 7.580 | 7.580 | 25,784,800 |
| 2025-11-28 | 7.640 | 7.730 | 7.540 | 7.710 | 7.710 | 21,108,503 |
| 2025-11-27 | 7.820 | 7.910 | 7.680 | 7.690 | 7.690 | 26,254,000 |
| 2025-11-26 | 7.600 | 7.970 | 7.580 | 7.800 | 7.800 | 32,619,900 |
| 2025-11-25 | 7.470 | 7.720 | 7.410 | 7.630 | 7.630 | 32,952,701 |
| 2025-11-24 | 8.000 | 8.040 | 7.300 | 7.470 | 7.470 | 43,739,100 |
| 2025-11-21 | 8.710 | 8.710 | 8.050 | 8.050 | 8.050 | 43,804,600 |
| 2025-11-20 | 9.720 | 9.800 | 8.700 | 8.940 | 8.940 | 88,599,800 |
| 2025-11-19 | 8.560 | 9.650 | 8.520 | 9.650 | 9.650 | 58,191,664 |
| 2025-11-18 | 9.350 | 9.750 | 8.660 | 8.770 | 8.770 | 66,923,500 |
| 2025-11-17 | 9.210 | 9.490 | 9.060 | 9.260 | 9.260 | 53,664,401 |
| 2025-11-14 | 9.010 | 9.960 | 8.920 | 9.430 | 9.430 | 86,656,706 |
| 2025-11-13 | 8.830 | 9.400 | 8.740 | 9.240 | 9.240 | 65,330,401 |
| 2025-11-12 | 8.980 | 9.430 | 8.600 | 9.060 | 9.060 | 72,874,572 |
| 2025-11-11 | 8.800 | 9.500 | 8.800 | 9.500 | 9.500 | 96,540,414 |
| 2025-11-10 | 8.840 | 9.350 | 8.830 | 8.860 | 8.860 | 112,423,200 |
| 2025-11-07 | 8.140 | 9.040 | 8.060 | 8.830 | 8.830 | 112,855,683 |
| 2025-11-06 | 8.200 | 8.770 | 8.010 | 8.220 | 8.220 | 67,399,113 |
| 2025-11-05 | 7.980 | 8.650 | 7.820 | 8.380 | 8.380 | 76,187,416 |
| 2025-11-04 | 7.960 | 8.400 | 7.790 | 8.080 | 8.080 | 63,330,903 |
| 2025-11-03 | 7.740 | 7.980 | 7.710 | 7.920 | 7.920 | 34,599,116 |
| 2025-10-31 | 7.740 | 7.980 | 7.710 | 7.810 | 7.810 | 34,472,700 |
| 2025-10-30 | 8.030 | 8.060 | 7.740 | 7.740 | 7.740 | 40,603,927 |
| 2025-10-29 | 7.850 | 8.150 | 7.710 | 8.110 | 8.110 | 49,616,600 |
| 2025-10-28 | 8.560 | 8.610 | 7.850 | 8.000 | 8.000 | 74,437,760 |
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.