Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.870	15.080	14.630	15.010	14.880	1,468,890
2022-05-09	14.600	15.120	14.300	14.980	14.851	1,812,920
2022-05-06	14.430	14.740	14.200	14.440	14.315	1,452,420
2022-05-05	14.320	14.820	13.800	14.610	14.484	2,694,710
2022-04-29	13.120	14.170	13.000	14.020	13.899	2,821,060
2022-04-28	13.800	14.050	12.790	13.190	13.076	3,870,650
2022-04-27	14.000	14.490	13.450	14.210	14.087	2,691,120
2022-04-26	14.720	15.270	14.030	14.080	13.958	3,367,938
2022-04-25	16.500	16.530	14.980	14.980	14.851	4,894,580
2022-04-22	15.900	16.960	15.850	16.640	16.496	4,251,470
2022-04-21	16.580	17.320	16.200	16.200	16.060	4,643,420
2022-04-20	16.360	17.060	16.200	16.530	16.387	5,083,300
2022-04-19	16.490	16.680	16.110	16.230	16.090	3,163,700
2022-04-18	16.680	17.050	16.300	16.440	16.298	4,298,800
2022-04-15	16.880	17.870	16.640	17.050	16.903	7,643,424
2022-04-14	16.260	17.060	16.130	17.050	16.903	4,066,570
2022-04-13	16.390	16.500	16.040	16.200	16.060	1,399,950
2022-04-12	15.700	16.520	15.700	16.400	16.258	2,455,700
2022-04-11	16.580	16.650	15.700	15.910	15.773	2,932,760
2022-04-08	16.760	16.880	16.230	16.430	16.288	1,798,980
2022-04-07	17.230	17.230	16.610	16.810	16.665	2,480,050
2022-04-06	17.130	17.360	16.960	17.240	17.091	2,305,700
2022-04-01	17.340	17.650	16.920	17.200	17.051	4,636,510
2022-03-31	17.480	17.950	17.400	17.570	17.418	3,842,630
2022-03-30	16.660	17.770	16.660	17.650	17.498	5,106,620
2022-03-29	16.880	16.970	16.500	16.680	16.536	2,376,090
2022-03-28	17.180	17.220	16.690	16.750	16.605	2,871,900
2022-03-25	17.460	17.950	16.860	17.220	17.071	7,803,670
2022-03-24	16.750	17.500	16.440	17.340	17.190	8,580,720
2022-03-23	16.540	17.150	16.500	16.780	16.635	3,984,540
2022-03-22	16.100	16.750	16.100	16.590	16.447	3,134,970
2022-03-21	15.860	16.500	15.830	16.450	16.308	3,644,610
2022-03-18	15.690	15.950	15.520	15.860	15.723	2,029,370
2022-03-17	15.780	16.200	15.670	15.690	15.555	2,262,300
2022-03-16	15.570	15.760	15.000	15.670	15.535	1,879,677
2022-03-15	16.000	16.170	15.300	15.320	15.188	1,339,140
2022-03-14	16.600	16.680	16.010	16.010	15.872	993,620
2022-03-11	16.400	16.700	15.920	16.590	16.447	1,680,980
2022-03-10	16.040	16.480	16.040	16.250	16.110	1,705,800
2022-03-09	16.250	16.250	15.000	15.790	15.654	2,137,790
2022-03-08	16.700	16.870	15.910	16.130	15.991	2,426,590
2022-03-07	16.800	17.000	16.580	16.700	16.556	1,278,910
2022-03-04	16.900	17.070	16.720	16.840	16.695	1,067,500
2022-03-03	17.200	17.200	16.810	16.960	16.814	1,266,746
2022-03-02	17.040	17.190	16.890	17.100	16.952	1,010,940
2022-03-01	17.000	17.230	16.870	17.090	16.942	2,366,179
2022-02-28	17.030	17.110	16.560	16.930	16.784	2,292,060
2022-02-25	16.710	17.300	16.710	16.970	16.823	2,056,170
2022-02-24	17.330	17.500	16.230	16.690	16.546	2,967,060
2022-02-23	17.230	17.550	17.230	17.370	17.220	2,488,100
2022-02-22	17.960	17.960	17.150	17.150	17.002	2,397,090
2022-02-21	17.600	17.800	17.250	17.800	17.646	3,002,267
2022-02-18	17.670	17.670	17.220	17.480	17.329	1,604,230
2022-02-17	17.800	17.900	17.530	17.560	17.408	1,181,200
2022-02-16	17.840	18.020	17.710	17.800	17.646	1,582,060
2022-02-15	17.860	17.940	17.520	17.770	17.617	1,182,906
2022-02-14	17.940	18.000	17.700	17.900	17.745	766,360
2022-02-11	18.250	18.270	17.780	17.830	17.676	1,476,560
2022-02-10	18.390	18.540	18.150	18.310	18.152	840,700
2022-02-09	18.190	18.490	18.180	18.450	18.291	1,111,730

← NewerPage 19 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.