Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.220 | 4.330 | 4.160 | 4.160 | 4.160 | 7,573,440 |
| 2025-01-22 | 4.330 | 4.330 | 4.150 | 4.180 | 4.180 | 6,582,900 |
| 2025-01-21 | 4.410 | 4.480 | 4.250 | 4.290 | 4.290 | 7,780,500 |
| 2025-01-20 | 4.460 | 4.460 | 4.200 | 4.380 | 4.380 | 7,762,300 |
| 2025-01-17 | 4.440 | 4.450 | 4.350 | 4.400 | 4.400 | 6,449,301 |
| 2025-01-16 | 4.500 | 4.510 | 4.390 | 4.450 | 4.450 | 6,798,200 |
| 2025-01-15 | 4.440 | 4.480 | 4.330 | 4.410 | 4.410 | 9,109,500 |
| 2025-01-14 | 4.290 | 4.460 | 4.250 | 4.460 | 4.460 | 7,821,200 |
| 2025-01-13 | 4.080 | 4.260 | 4.000 | 4.240 | 4.240 | 7,999,400 |
| 2025-01-10 | 4.320 | 4.420 | 4.140 | 4.160 | 4.160 | 8,189,100 |
| 2025-01-09 | 4.340 | 4.400 | 4.230 | 4.360 | 4.360 | 8,817,440 |
| 2025-01-08 | 4.330 | 4.360 | 4.140 | 4.290 | 4.290 | 11,719,238 |
| 2025-01-07 | 4.120 | 4.300 | 4.100 | 4.300 | 4.300 | 10,100,938 |
| 2025-01-06 | 4.190 | 4.190 | 3.970 | 4.100 | 4.100 | 8,269,889 |
| 2025-01-03 | 4.490 | 4.500 | 4.170 | 4.190 | 4.190 | 11,291,149 |
| 2025-01-02 | 4.450 | 4.590 | 4.400 | 4.450 | 4.450 | 11,409,300 |
| 2024-12-31 | 4.630 | 4.680 | 4.480 | 4.480 | 4.480 | 14,154,400 |
| 2024-12-30 | 4.910 | 4.940 | 4.560 | 4.620 | 4.620 | 32,524,489 |
| 2024-12-27 | 4.700 | 5.160 | 4.690 | 5.030 | 5.030 | 42,118,468 |
| 2024-12-26 | 4.900 | 5.270 | 4.690 | 4.690 | 4.690 | 20,967,681 |
| 2024-12-25 | 4.960 | 5.110 | 4.680 | 4.790 | 4.790 | 15,411,481 |
| 2024-12-24 | 4.660 | 5.070 | 4.660 | 5.030 | 5.030 | 33,731,369 |
| 2024-12-23 | 5.500 | 5.570 | 5.180 | 5.180 | 5.180 | 12,180,840 |
| 2024-12-20 | 5.660 | 5.850 | 5.610 | 5.760 | 5.760 | 9,959,288 |
| 2024-12-19 | 5.450 | 5.720 | 5.400 | 5.660 | 5.660 | 11,338,418 |
| 2024-12-18 | 5.510 | 5.610 | 5.370 | 5.540 | 5.540 | 10,118,824 |
| 2024-12-17 | 5.930 | 6.020 | 5.490 | 5.510 | 5.510 | 17,269,700 |
| 2024-12-16 | 6.050 | 6.100 | 5.880 | 5.980 | 5.980 | 12,881,418 |
| 2024-12-13 | 6.170 | 6.290 | 6.020 | 6.070 | 6.070 | 22,896,700 |
| 2024-12-12 | 6.040 | 6.300 | 5.960 | 6.220 | 6.220 | 27,994,100 |
| 2024-12-11 | 5.850 | 6.150 | 5.850 | 6.040 | 6.040 | 21,442,840 |
| 2024-12-10 | 6.130 | 6.200 | 5.880 | 5.900 | 5.900 | 22,146,200 |
| 2024-12-09 | 6.020 | 6.230 | 5.900 | 6.040 | 6.040 | 25,667,080 |
| 2024-12-06 | 5.760 | 6.050 | 5.760 | 5.960 | 5.960 | 30,810,546 |
| 2024-12-05 | 5.620 | 5.760 | 5.550 | 5.750 | 5.750 | 14,832,818 |
| 2024-12-04 | 5.720 | 5.800 | 5.570 | 5.590 | 5.590 | 14,715,000 |
| 2024-12-03 | 5.790 | 5.810 | 5.640 | 5.720 | 5.720 | 15,719,038 |
| 2024-12-02 | 5.600 | 5.790 | 5.560 | 5.750 | 5.750 | 18,082,489 |
| 2024-11-29 | 5.810 | 5.830 | 5.600 | 5.680 | 5.680 | 24,729,258 |
| 2024-11-28 | 6.000 | 6.000 | 5.670 | 5.900 | 5.900 | 37,059,946 |
| 2024-11-27 | 5.970 | 6.300 | 5.790 | 6.100 | 6.100 | 59,453,151 |
| 2024-11-26 | 5.810 | 5.880 | 5.710 | 5.730 | 5.730 | 10,197,300 |
| 2024-11-25 | 5.690 | 5.820 | 5.570 | 5.810 | 5.810 | 13,011,246 |
| 2024-11-22 | 6.050 | 6.110 | 5.700 | 5.740 | 5.740 | 20,380,700 |
| 2024-11-21 | 6.010 | 6.120 | 5.830 | 6.040 | 6.040 | 24,261,850 |
| 2024-11-20 | 5.800 | 6.020 | 5.700 | 5.970 | 5.970 | 24,189,040 |
| 2024-11-19 | 5.670 | 5.810 | 5.560 | 5.800 | 5.800 | 24,557,695 |
| 2024-11-18 | 5.940 | 6.030 | 5.430 | 5.490 | 5.490 | 26,058,300 |
| 2024-11-15 | 6.220 | 6.270 | 5.840 | 5.880 | 5.880 | 24,643,919 |
| 2024-11-14 | 6.550 | 6.600 | 6.200 | 6.220 | 6.220 | 29,933,892 |
| 2024-11-13 | 6.940 | 6.940 | 6.510 | 6.600 | 6.600 | 36,823,819 |
| 2024-11-12 | 7.140 | 7.470 | 6.810 | 6.940 | 6.940 | 48,461,772 |
| 2024-11-11 | 7.150 | 7.700 | 7.140 | 7.140 | 7.140 | 69,993,516 |
| 2024-11-08 | 9.000 | 9.170 | 7.610 | 7.930 | 7.930 | 89,671,863 |
| 2024-11-07 | 7.800 | 8.340 | 7.630 | 8.340 | 8.340 | 28,046,027 |
| 2024-11-06 | 7.570 | 7.580 | 6.500 | 7.580 | 7.580 | 62,400,164 |
| 2024-11-05 | 6.780 | 6.890 | 6.640 | 6.890 | 6.890 | 10,745,342 |
| 2024-11-04 | 5.660 | 6.260 | 5.490 | 6.260 | 6.260 | 40,280,824 |
| 2024-11-01 | 5.290 | 5.690 | 5.290 | 5.690 | 5.690 | 49,655,467 |
| 2024-10-31 | 4.680 | 5.170 | 4.630 | 5.170 | 5.170 | 48,629,591 |
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.