Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.310	13.490	13.000	13.090	12.977	2,898,953
2022-08-02	14.000	14.000	13.220	13.280	13.165	3,615,230
2022-08-01	14.290	14.380	14.060	14.060	13.939	2,262,500
2022-07-29	14.580	14.690	14.280	14.280	14.157	1,973,440
2022-07-28	14.860	14.930	14.550	14.600	14.474	2,965,672
2022-07-27	14.500	15.760	14.330	14.690	14.563	6,450,400
2022-07-26	14.130	14.400	14.100	14.330	14.206	2,567,200
2022-07-25	14.810	14.850	13.870	14.130	14.008	5,867,200
2022-07-22	15.090	15.350	14.700	14.870	14.742	3,319,819
2022-07-21	14.870	15.150	14.600	15.040	14.910	4,916,940
2022-07-20	14.230	15.210	14.200	14.870	14.742	6,064,860
2022-07-19	13.960	14.280	13.950	14.210	14.087	2,838,731
2022-07-18	13.270	14.090	13.270	13.960	13.839	4,725,991
2022-07-15	13.550	13.550	13.250	13.250	13.136	2,281,572
2022-07-14	13.580	13.680	13.490	13.550	13.433	1,553,700
2022-07-13	13.530	13.620	13.390	13.550	13.433	1,271,753
2022-07-12	13.650	13.710	13.450	13.500	13.383	1,547,342
2022-07-11	13.770	13.800	13.580	13.750	13.631	1,351,802
2022-07-08	13.710	13.880	13.710	13.880	13.760	1,311,762
2022-07-07	13.700	13.810	13.650	13.670	13.552	1,447,304
2022-07-06	14.000	14.000	13.660	13.720	13.602	1,909,000
2022-07-05	14.180	14.270	13.810	13.970	13.849	2,434,764
2022-07-04	14.170	14.240	14.000	14.170	14.048	2,227,269
2022-07-01	13.900	14.800	13.900	14.160	14.038	4,726,479
2022-06-30	13.860	14.140	13.860	14.010	13.889	3,032,582
2022-06-29	13.950	14.350	13.760	13.770	13.651	4,470,360
2022-06-28	13.950	13.980	13.830	13.950	13.830	3,170,270
2022-06-27	14.120	14.270	13.880	13.950	13.830	3,065,819
2022-06-24	14.030	14.160	13.980	14.120	13.998	1,776,060
2022-06-23	13.860	14.050	13.750	14.020	13.899	1,467,410
2022-06-22	14.120	14.140	13.820	13.860	13.740	1,063,160
2022-06-21	14.240	14.280	13.960	14.070	13.949	1,709,830
2022-06-20	14.040	14.590	13.920	14.240	14.117	2,403,050
2022-06-17	14.640	14.780	13.930	14.100	13.978	3,536,820
2022-06-16	14.050	14.500	13.940	14.500	14.375	4,028,520
2022-06-15	13.900	14.100	13.840	13.970	13.849	2,428,100
2022-06-14	13.720	13.850	13.320	13.850	13.730	1,964,180
2022-06-13	13.740	13.970	13.610	13.810	13.691	2,008,510
2022-06-10	13.780	14.060	13.650	13.890	13.770	1,772,520
2022-06-09	14.370	14.370	13.800	13.830	13.711	3,043,614
2022-06-08	14.990	14.990	14.220	14.380	14.256	3,316,549
2022-06-07	14.980	15.050	14.730	14.840	14.712	2,074,560
2022-06-06	14.650	15.180	14.580	14.910	14.781	3,462,241
2022-06-02	15.280	15.280	14.650	14.650	14.524	5,264,820
2022-06-01	17.670	17.670	15.260	15.400	15.267	8,610,110
2022-05-31	15.700	16.200	15.410	16.160	16.020	2,407,770
2022-05-30	15.710	15.800	15.550	15.780	15.644	1,422,980
2022-05-27	15.310	15.980	15.300	15.790	15.654	3,037,700
2022-05-26	15.410	15.610	15.260	15.300	15.168	1,307,700
2022-05-25	15.130	15.550	15.130	15.460	15.327	1,626,210
2022-05-24	15.990	16.100	15.260	15.280	15.148	2,561,450
2022-05-23	16.050	16.100	15.700	15.800	15.664	2,444,733
2022-05-20	16.080	16.230	15.920	16.110	15.971	1,916,100
2022-05-19	15.800	16.150	15.700	16.100	15.961	2,931,730
2022-05-18	15.560	16.110	15.530	15.990	15.852	4,180,429
2022-05-17	15.790	16.000	15.350	15.720	15.584	3,092,480
2022-05-16	15.390	16.180	15.120	15.790	15.654	3,248,550
2022-05-13	15.090	15.540	14.960	15.290	15.158	1,852,770
2022-05-12	14.600	15.280	14.000	15.110	14.980	1,951,570
2022-05-11	15.150	15.170	14.730	14.750	14.623	1,862,100

← NewerPage 18 of 21 · 1,218 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.