Jiangsu Lanfeng Bio-chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.860 | 4.930 | 4.570 | 4.700 | 4.700 | 28,952,820 |
| 2024-10-29 | 5.340 | 5.470 | 4.720 | 4.860 | 4.860 | 52,742,533 |
| 2024-10-28 | 4.950 | 5.210 | 4.720 | 5.210 | 5.210 | 46,664,402 |
| 2024-10-25 | 4.270 | 4.740 | 4.220 | 4.740 | 4.740 | 42,240,992 |
| 2024-10-24 | 4.150 | 4.340 | 4.110 | 4.310 | 4.310 | 23,385,464 |
| 2024-10-23 | 4.110 | 4.230 | 4.100 | 4.160 | 4.160 | 16,153,550 |
| 2024-10-22 | 4.120 | 4.170 | 4.100 | 4.130 | 4.130 | 17,810,799 |
| 2024-10-21 | 4.110 | 4.350 | 4.010 | 4.240 | 4.240 | 37,090,420 |
| 2024-10-18 | 3.800 | 4.180 | 3.780 | 4.180 | 4.180 | 18,574,552 |
| 2024-10-17 | 3.760 | 4.040 | 3.650 | 3.800 | 3.800 | 14,596,000 |
| 2024-10-16 | 3.660 | 3.800 | 3.660 | 3.750 | 3.750 | 6,601,000 |
| 2024-10-15 | 3.710 | 3.800 | 3.710 | 3.720 | 3.720 | 7,752,300 |
| 2024-10-14 | 3.710 | 3.800 | 3.640 | 3.790 | 3.790 | 8,074,400 |
| 2024-10-11 | 3.830 | 3.870 | 3.660 | 3.700 | 3.700 | 8,493,514 |
| 2024-10-10 | 3.820 | 3.880 | 3.700 | 3.810 | 3.810 | 13,108,500 |
| 2024-10-09 | 4.180 | 4.190 | 3.840 | 3.840 | 3.840 | 16,589,300 |
| 2024-10-08 | 4.480 | 4.560 | 4.010 | 4.270 | 4.270 | 32,026,088 |
| 2024-09-30 | 3.920 | 4.180 | 3.850 | 4.160 | 4.160 | 31,531,748 |
| 2024-09-27 | 3.760 | 3.930 | 3.700 | 3.850 | 3.850 | 26,339,308 |
| 2024-09-26 | 3.720 | 3.780 | 3.630 | 3.760 | 3.760 | 24,042,086 |
| 2024-09-25 | 4.050 | 4.140 | 3.670 | 3.860 | 3.860 | 36,856,500 |
| 2024-09-24 | 3.490 | 3.860 | 3.490 | 3.860 | 3.860 | 14,709,200 |
| 2024-09-23 | 3.460 | 3.510 | 3.420 | 3.510 | 3.510 | 4,354,700 |
| 2024-09-20 | 3.400 | 3.470 | 3.340 | 3.460 | 3.460 | 4,877,600 |
| 2024-09-19 | 3.310 | 3.420 | 3.280 | 3.400 | 3.400 | 4,979,600 |
| 2024-09-18 | 3.250 | 3.350 | 3.230 | 3.270 | 3.270 | 6,031,700 |
| 2024-09-13 | 3.530 | 3.530 | 3.320 | 3.360 | 3.360 | 11,352,100 |
| 2024-09-12 | 3.450 | 3.630 | 3.360 | 3.540 | 3.540 | 9,876,100 |
| 2024-09-11 | 3.360 | 3.400 | 3.310 | 3.390 | 3.390 | 3,232,100 |
| 2024-09-10 | 3.350 | 3.370 | 3.290 | 3.350 | 3.350 | 2,589,200 |
| 2024-09-09 | 3.260 | 3.370 | 3.200 | 3.320 | 3.320 | 2,790,200 |
| 2024-09-06 | 3.390 | 3.390 | 3.270 | 3.280 | 3.280 | 2,325,500 |
| 2024-09-05 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 2,309,500 |
| 2024-09-04 | 3.440 | 3.460 | 3.340 | 3.360 | 3.360 | 2,624,700 |
| 2024-09-03 | 3.400 | 3.480 | 3.380 | 3.430 | 3.430 | 2,499,200 |
| 2024-09-02 | 3.500 | 3.510 | 3.400 | 3.400 | 3.400 | 3,675,000 |
| 2024-08-30 | 3.400 | 3.480 | 3.320 | 3.440 | 3.440 | 4,405,500 |
| 2024-08-29 | 3.270 | 3.340 | 3.230 | 3.320 | 3.320 | 3,127,900 |
| 2024-08-28 | 3.160 | 3.330 | 3.160 | 3.270 | 3.270 | 3,760,700 |
| 2024-08-27 | 3.280 | 3.330 | 3.180 | 3.190 | 3.190 | 2,552,400 |
| 2024-08-26 | 3.160 | 3.320 | 3.160 | 3.280 | 3.280 | 2,953,200 |
| 2024-08-23 | 3.240 | 3.270 | 3.160 | 3.180 | 3.180 | 3,217,600 |
| 2024-08-22 | 3.280 | 3.340 | 3.240 | 3.260 | 3.260 | 2,428,800 |
| 2024-08-21 | 3.310 | 3.370 | 3.270 | 3.300 | 3.300 | 2,880,100 |
| 2024-08-20 | 3.390 | 3.420 | 3.310 | 3.310 | 3.310 | 2,541,400 |
| 2024-08-19 | 3.380 | 3.450 | 3.350 | 3.390 | 3.390 | 2,855,800 |
| 2024-08-16 | 3.470 | 3.500 | 3.380 | 3.400 | 3.400 | 3,138,314 |
| 2024-08-15 | 3.410 | 3.500 | 3.360 | 3.470 | 3.470 | 4,434,200 |
| 2024-08-14 | 3.400 | 3.440 | 3.380 | 3.400 | 3.400 | 2,696,401 |
| 2024-08-13 | 3.360 | 3.420 | 3.300 | 3.420 | 3.420 | 3,294,514 |
| 2024-08-12 | 3.420 | 3.420 | 3.330 | 3.350 | 3.350 | 3,577,500 |
| 2024-08-09 | 3.500 | 3.520 | 3.360 | 3.380 | 3.380 | 4,800,677 |
| 2024-08-08 | 3.440 | 3.470 | 3.370 | 3.470 | 3.470 | 4,949,400 |
| 2024-08-07 | 3.500 | 3.520 | 3.420 | 3.450 | 3.450 | 6,649,400 |
| 2024-08-06 | 3.340 | 3.540 | 3.340 | 3.500 | 3.500 | 11,981,777 |
| 2024-08-05 | 3.520 | 3.520 | 3.300 | 3.330 | 3.330 | 13,696,729 |
| 2024-08-02 | 3.610 | 3.710 | 3.570 | 3.610 | 3.610 | 13,939,200 |
| 2024-08-01 | 3.690 | 3.690 | 3.570 | 3.650 | 3.650 | 17,056,314 |
| 2024-07-31 | 4.110 | 4.170 | 3.650 | 3.740 | 3.740 | 28,018,215 |
| 2024-07-30 | 3.600 | 3.920 | 3.530 | 3.920 | 3.920 | 12,815,008 |
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.