Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.610 | 5.650 | 5.530 | 5.600 | 5.600 | 10,163,630 |
| 2025-07-24 | 5.450 | 5.560 | 5.450 | 5.550 | 5.550 | 9,725,040 |
| 2025-07-23 | 5.510 | 5.580 | 5.420 | 5.440 | 5.440 | 9,617,884 |
| 2025-07-22 | 5.580 | 5.590 | 5.410 | 5.480 | 5.480 | 14,074,100 |
| 2025-07-21 | 5.670 | 5.720 | 5.540 | 5.580 | 5.580 | 12,275,000 |
| 2025-07-18 | 5.630 | 5.650 | 5.530 | 5.630 | 5.630 | 10,882,228 |
| 2025-07-17 | 5.650 | 5.660 | 5.560 | 5.600 | 5.600 | 10,453,500 |
| 2025-07-16 | 5.700 | 5.770 | 5.580 | 5.590 | 5.590 | 18,220,968 |
| 2025-07-15 | 5.920 | 6.190 | 5.660 | 5.660 | 5.660 | 43,012,427 |
| 2025-07-14 | 5.910 | 6.290 | 5.620 | 6.090 | 6.090 | 50,631,731 |
| 2025-07-11 | 5.410 | 5.790 | 5.290 | 5.730 | 5.730 | 25,470,985 |
| 2025-07-10 | 5.450 | 5.490 | 5.380 | 5.390 | 5.390 | 10,487,584 |
| 2025-07-09 | 5.520 | 5.590 | 5.430 | 5.440 | 5.440 | 13,623,100 |
| 2025-07-08 | 5.410 | 5.580 | 5.370 | 5.510 | 5.510 | 17,232,964 |
| 2025-07-07 | 5.230 | 5.360 | 5.210 | 5.320 | 5.320 | 11,147,600 |
| 2025-07-04 | 5.390 | 5.480 | 5.220 | 5.240 | 5.240 | 12,137,800 |
| 2025-07-03 | 5.430 | 5.480 | 5.340 | 5.390 | 5.390 | 9,771,900 |
| 2025-07-02 | 5.400 | 5.470 | 5.320 | 5.430 | 5.430 | 16,723,054 |
| 2025-07-01 | 5.300 | 5.410 | 5.260 | 5.380 | 5.380 | 17,699,070 |
| 2025-06-30 | 5.290 | 5.340 | 5.250 | 5.280 | 5.280 | 13,274,100 |
| 2025-06-27 | 5.250 | 5.300 | 5.200 | 5.260 | 5.260 | 16,297,800 |
| 2025-06-26 | 5.220 | 5.300 | 5.100 | 5.190 | 5.190 | 24,358,600 |
| 2025-06-25 | 5.240 | 5.320 | 5.060 | 5.110 | 5.110 | 19,482,200 |
| 2025-06-24 | 5.190 | 5.250 | 5.150 | 5.230 | 5.230 | 16,252,700 |
| 2025-06-23 | 4.960 | 5.200 | 4.900 | 5.190 | 5.190 | 21,070,300 |
| 2025-06-20 | 5.060 | 5.200 | 4.910 | 5.030 | 5.030 | 24,784,101 |
| 2025-06-19 | 5.500 | 5.500 | 5.030 | 5.060 | 5.060 | 37,301,100 |
| 2025-06-18 | 5.880 | 5.980 | 5.440 | 5.570 | 5.570 | 57,794,887 |
| 2025-06-17 | 5.410 | 5.840 | 5.310 | 5.840 | 5.840 | 17,670,871 |
| 2025-06-16 | 5.300 | 5.420 | 5.160 | 5.310 | 5.310 | 17,897,300 |
| 2025-06-13 | 5.440 | 5.550 | 5.230 | 5.240 | 5.240 | 26,402,400 |
| 2025-06-12 | 5.360 | 5.620 | 5.360 | 5.550 | 5.550 | 36,534,884 |
| 2025-06-11 | 5.500 | 5.630 | 5.360 | 5.440 | 5.440 | 40,214,406 |
| 2025-06-10 | 5.700 | 5.980 | 5.360 | 5.370 | 5.370 | 77,238,565 |
| 2025-06-09 | 5.010 | 5.530 | 5.000 | 5.530 | 5.530 | 14,672,812 |
| 2025-06-06 | 4.890 | 5.080 | 4.890 | 5.030 | 5.030 | 10,456,578 |
| 2025-06-05 | 5.010 | 5.060 | 4.900 | 4.930 | 4.930 | 10,465,400 |
| 2025-06-04 | 4.860 | 4.930 | 4.850 | 4.920 | 4.920 | 7,751,400 |
| 2025-06-03 | 4.910 | 4.960 | 4.830 | 4.860 | 4.860 | 9,149,040 |
| 2025-05-30 | 4.960 | 4.960 | 4.830 | 4.870 | 4.870 | 6,348,900 |
| 2025-05-29 | 4.900 | 4.950 | 4.830 | 4.910 | 4.910 | 7,597,500 |
| 2025-05-28 | 4.990 | 5.080 | 4.880 | 4.920 | 4.920 | 11,661,691 |
| 2025-05-27 | 4.850 | 5.010 | 4.790 | 5.000 | 5.000 | 11,636,779 |
| 2025-05-26 | 4.800 | 4.880 | 4.740 | 4.830 | 4.830 | 6,611,700 |
| 2025-05-23 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 8,864,000 |
| 2025-05-22 | 4.890 | 4.980 | 4.800 | 4.860 | 4.860 | 8,606,363 |
| 2025-05-21 | 5.040 | 5.050 | 4.880 | 4.940 | 4.940 | 8,018,100 |
| 2025-05-20 | 4.900 | 4.990 | 4.870 | 4.980 | 4.980 | 9,313,400 |
| 2025-05-19 | 4.900 | 4.940 | 4.800 | 4.870 | 4.870 | 10,792,600 |
| 2025-05-16 | 4.750 | 4.830 | 4.720 | 4.810 | 4.810 | 9,296,500 |
| 2025-05-15 | 4.720 | 4.790 | 4.700 | 4.750 | 4.750 | 8,445,463 |
| 2025-05-14 | 4.710 | 4.780 | 4.680 | 4.730 | 4.730 | 12,103,900 |
| 2025-05-13 | 4.740 | 4.960 | 4.680 | 4.760 | 4.760 | 16,017,454 |
| 2025-05-12 | 4.700 | 4.790 | 4.620 | 4.700 | 4.700 | 9,971,200 |
| 2025-05-09 | 4.700 | 4.760 | 4.630 | 4.700 | 4.700 | 11,054,320 |
| 2025-05-08 | 4.680 | 4.750 | 4.610 | 4.670 | 4.670 | 17,419,400 |
| 2025-05-07 | 4.610 | 4.780 | 4.610 | 4.680 | 4.680 | 24,161,524 |
| 2025-05-06 | 4.410 | 4.660 | 4.330 | 4.560 | 4.560 | 25,475,600 |
| 2025-04-30 | 4.430 | 4.480 | 4.280 | 4.280 | 4.280 | 23,204,400 |
| 2025-04-29 | 4.040 | 4.430 | 4.040 | 4.430 | 4.430 | 14,125,720 |
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.