Lafang China historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.300	14.300	14.010	14.260	14.137	1,768,057
2022-11-02	14.040	14.290	13.980	14.260	14.137	2,570,337
2022-11-01	13.740	14.050	13.550	14.050	13.929	2,357,250
2022-10-31	13.400	13.750	13.300	13.650	13.532	1,945,010
2022-10-28	13.760	13.860	13.250	13.370	13.255	2,233,872
2022-10-27	13.890	13.980	13.750	13.850	13.730	1,559,117
2022-10-26	13.680	14.050	13.600	13.900	13.780	1,561,230
2022-10-25	13.620	13.780	13.470	13.670	13.552	1,288,600
2022-10-24	13.880	13.880	13.550	13.620	13.502	1,725,960
2022-10-21	14.000	14.040	13.710	13.800	13.681	1,358,850
2022-10-20	13.880	14.230	13.830	13.990	13.869	2,177,850
2022-10-19	13.970	14.010	13.830	13.910	13.790	1,097,790
2022-10-18	13.900	14.100	13.760	13.990	13.869	1,589,061
2022-10-17	13.920	14.030	13.830	13.920	13.800	1,296,700
2022-10-14	13.900	14.120	13.800	14.010	13.889	2,044,761
2022-10-13	13.770	13.990	13.710	13.870	13.750	1,717,158
2022-10-12	13.500	13.750	13.350	13.750	13.631	1,493,818
2022-10-11	13.470	13.560	13.120	13.430	13.314	1,512,330
2022-10-10	13.650	13.770	13.440	13.500	13.383	1,949,638
2022-09-30	13.440	13.880	13.410	13.620	13.502	3,275,770
2022-09-29	13.030	13.500	13.030	13.420	13.304	3,124,561
2022-09-28	13.160	13.240	13.030	13.050	12.937	2,147,930
2022-09-27	12.640	13.170	12.410	13.100	12.987	2,711,000
2022-09-26	12.650	12.810	12.440	12.450	12.343	1,937,627
2022-09-23	12.900	13.000	12.680	12.730	12.620	1,232,700
2022-09-22	13.100	13.180	12.890	12.900	12.789	1,379,300
2022-09-21	12.950	13.180	12.830	13.120	13.007	1,347,600
2022-09-20	13.220	13.250	12.980	13.020	12.908	1,531,230
2022-09-19	13.260	13.380	12.970	13.110	12.997	1,916,030
2022-09-16	13.800	13.850	13.180	13.230	13.116	2,245,200
2022-09-15	13.930	14.070	13.610	13.780	13.661	1,903,632
2022-09-14	13.880	13.970	13.730	13.940	13.820	1,685,471
2022-09-13	14.110	14.200	14.000	14.070	13.949	1,618,020
2022-09-09	14.030	14.090	13.920	13.990	13.869	1,310,053
2022-09-08	13.910	14.130	13.900	13.940	13.820	1,785,122
2022-09-07	13.900	14.240	13.900	13.970	13.849	2,351,840
2022-09-06	13.690	14.240	13.600	13.980	13.859	4,378,040
2022-09-05	13.520	13.880	13.510	13.630	13.512	2,065,240
2022-09-02	13.410	13.590	13.410	13.530	13.413	1,706,167
2022-09-01	13.490	13.600	13.300	13.410	13.294	2,105,500
2022-08-31	13.480	13.580	13.180	13.440	13.324	3,569,950
2022-08-30	13.110	13.630	13.030	13.450	13.334	5,405,892
2022-08-29	12.610	12.990	12.580	12.980	12.868	2,142,460
2022-08-26	12.710	12.880	12.690	12.720	12.610	1,298,200
2022-08-25	12.800	12.890	12.620	12.710	12.600	1,867,140
2022-08-24	13.070	13.120	12.780	12.810	12.699	2,743,060
2022-08-23	13.150	13.150	13.010	13.050	12.937	1,336,920
2022-08-22	13.100	13.130	12.950	13.130	13.017	2,322,090
2022-08-19	13.180	13.450	13.110	13.120	13.007	2,712,660
2022-08-18	13.330	13.330	13.130	13.160	13.046	1,997,351
2022-08-17	13.300	13.380	13.200	13.320	13.205	1,724,300
2022-08-16	13.360	13.490	13.250	13.280	13.165	1,781,030
2022-08-15	13.500	13.520	13.300	13.350	13.235	1,782,100
2022-08-12	13.490	13.660	13.380	13.540	13.423	1,810,900
2022-08-11	13.190	13.560	13.160	13.450	13.334	2,796,831
2022-08-10	13.300	13.330	13.060	13.120	13.007	2,416,391
2022-08-09	13.300	13.320	13.180	13.270	13.155	1,316,400
2022-08-08	13.220	13.360	13.160	13.320	13.205	1,877,091
2022-08-05	13.240	13.340	13.100	13.320	13.205	1,883,482
2022-08-04	13.100	13.220	13.040	13.210	13.096	1,268,070

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.1300 CNY
2021-07-16	0.0900 CNY
2020-06-11	0.1300 CNY
2019-06-19	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.