Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.500 | 8.960 | 8.490 | 8.700 | 8.700 | 66,358,692 |
| 2025-10-24 | 8.470 | 9.200 | 8.220 | 8.620 | 8.620 | 77,210,078 |
| 2025-10-23 | 9.180 | 9.270 | 8.780 | 8.780 | 8.780 | 85,944,530 |
| 2025-10-22 | 9.120 | 9.750 | 8.690 | 9.750 | 9.750 | 147,754,890 |
| 2025-10-21 | 7.970 | 8.860 | 7.750 | 8.860 | 8.860 | 105,527,433 |
| 2025-10-20 | 8.300 | 8.600 | 7.900 | 8.050 | 8.050 | 83,504,507 |
| 2025-10-17 | 7.810 | 8.900 | 7.760 | 8.440 | 8.440 | 110,815,714 |
| 2025-10-16 | 7.520 | 8.400 | 7.240 | 8.130 | 8.130 | 105,610,454 |
| 2025-10-15 | 7.980 | 8.200 | 7.650 | 7.660 | 7.660 | 95,886,775 |
| 2025-10-14 | 9.700 | 9.990 | 8.450 | 8.500 | 8.500 | 139,411,750 |
| 2025-10-13 | 7.680 | 9.260 | 7.580 | 9.260 | 9.260 | 114,198,810 |
| 2025-10-10 | 8.780 | 8.840 | 8.420 | 8.420 | 8.420 | 67,067,709 |
| 2025-10-09 | 11.440 | 11.440 | 9.360 | 9.360 | 9.360 | 120,419,341 |
| 2025-09-30 | 10.300 | 10.400 | 10.020 | 10.400 | 10.400 | 42,342,932 |
| 2025-09-29 | 8.950 | 9.450 | 8.930 | 9.450 | 9.450 | 67,975,561 |
| 2025-09-26 | 8.140 | 8.590 | 8.140 | 8.590 | 8.590 | 85,350,573 |
| 2025-09-25 | 7.150 | 7.810 | 6.690 | 7.810 | 7.810 | 82,636,963 |
| 2025-09-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 8,120,918 |
| 2025-09-23 | 5.800 | 6.450 | 5.730 | 6.450 | 6.450 | 48,187,117 |
| 2025-09-22 | 5.300 | 5.860 | 5.180 | 5.860 | 5.860 | 25,905,829 |
| 2025-09-19 | 5.270 | 5.390 | 5.100 | 5.330 | 5.330 | 16,754,100 |
| 2025-09-18 | 5.450 | 5.450 | 5.220 | 5.270 | 5.270 | 13,056,028 |
| 2025-09-17 | 5.390 | 5.410 | 5.340 | 5.370 | 5.370 | 5,854,288 |
| 2025-09-16 | 5.300 | 5.390 | 5.280 | 5.390 | 5.390 | 7,996,211 |
| 2025-09-15 | 5.320 | 5.340 | 5.250 | 5.310 | 5.310 | 4,581,327 |
| 2025-09-12 | 5.310 | 5.350 | 5.240 | 5.310 | 5.310 | 6,708,604 |
| 2025-09-11 | 5.290 | 5.340 | 5.200 | 5.330 | 5.330 | 6,395,300 |
| 2025-09-10 | 5.350 | 5.350 | 5.240 | 5.310 | 5.310 | 6,533,500 |
| 2025-09-09 | 5.320 | 5.470 | 5.250 | 5.300 | 5.300 | 10,908,389 |
| 2025-09-08 | 5.170 | 5.350 | 5.160 | 5.300 | 5.300 | 9,962,501 |
| 2025-09-05 | 5.160 | 5.210 | 5.060 | 5.180 | 5.180 | 8,608,700 |
| 2025-09-04 | 5.070 | 5.250 | 5.060 | 5.150 | 5.150 | 11,431,966 |
| 2025-09-03 | 5.220 | 5.290 | 5.040 | 5.070 | 5.070 | 9,305,500 |
| 2025-09-02 | 5.180 | 5.260 | 5.080 | 5.220 | 5.220 | 12,344,800 |
| 2025-09-01 | 5.100 | 5.300 | 5.020 | 5.200 | 5.200 | 14,781,500 |
| 2025-08-29 | 5.170 | 5.200 | 5.080 | 5.100 | 5.100 | 11,552,200 |
| 2025-08-28 | 5.240 | 5.390 | 4.960 | 5.150 | 5.150 | 15,718,400 |
| 2025-08-27 | 5.560 | 5.570 | 5.210 | 5.240 | 5.240 | 15,263,800 |
| 2025-08-26 | 5.520 | 5.590 | 5.410 | 5.530 | 5.530 | 11,379,600 |
| 2025-08-25 | 5.590 | 5.650 | 5.460 | 5.480 | 5.480 | 12,917,639 |
| 2025-08-22 | 5.620 | 5.670 | 5.500 | 5.610 | 5.610 | 9,965,800 |
| 2025-08-21 | 5.640 | 5.650 | 5.580 | 5.620 | 5.620 | 9,004,500 |
| 2025-08-20 | 5.500 | 5.600 | 5.460 | 5.600 | 5.600 | 9,564,400 |
| 2025-08-19 | 5.430 | 5.530 | 5.350 | 5.530 | 5.530 | 11,514,900 |
| 2025-08-18 | 5.520 | 5.540 | 5.400 | 5.410 | 5.410 | 11,594,707 |
| 2025-08-15 | 5.500 | 5.540 | 5.430 | 5.470 | 5.470 | 7,864,800 |
| 2025-08-14 | 5.680 | 5.700 | 5.450 | 5.460 | 5.460 | 8,215,200 |
| 2025-08-13 | 5.730 | 5.800 | 5.650 | 5.680 | 5.680 | 7,933,900 |
| 2025-08-12 | 5.760 | 5.770 | 5.690 | 5.720 | 5.720 | 7,738,240 |
| 2025-08-11 | 5.610 | 5.770 | 5.610 | 5.760 | 5.760 | 10,621,600 |
| 2025-08-08 | 5.600 | 5.650 | 5.530 | 5.630 | 5.630 | 7,785,502 |
| 2025-08-07 | 5.650 | 5.660 | 5.570 | 5.620 | 5.620 | 5,921,401 |
| 2025-08-06 | 5.630 | 5.690 | 5.580 | 5.640 | 5.640 | 7,422,102 |
| 2025-08-05 | 5.580 | 5.640 | 5.540 | 5.610 | 5.610 | 8,470,700 |
| 2025-08-04 | 5.550 | 5.560 | 5.370 | 5.550 | 5.550 | 8,887,600 |
| 2025-08-01 | 5.510 | 5.640 | 5.440 | 5.550 | 5.550 | 9,192,400 |
| 2025-07-31 | 5.530 | 5.600 | 5.450 | 5.480 | 5.480 | 7,151,700 |
| 2025-07-30 | 5.550 | 5.600 | 5.480 | 5.560 | 5.560 | 7,930,901 |
| 2025-07-29 | 5.660 | 5.660 | 5.440 | 5.550 | 5.550 | 9,078,601 |
| 2025-07-28 | 5.640 | 5.690 | 5.590 | 5.660 | 5.660 | 9,268,200 |
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.