Lafang China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.850	18.230	17.820	18.230	18.073	1,319,040
2022-02-07	17.800	18.160	17.770	17.920	17.765	961,160
2022-01-28	17.630	17.880	17.360	17.700	17.547	1,054,450
2022-01-27	17.650	18.260	17.280	17.310	17.161	1,424,100
2022-01-26	17.840	18.240	17.620	18.030	17.874	1,268,470
2022-01-25	18.550	18.720	16.700	17.780	17.626	1,630,700
2022-01-24	18.760	18.810	18.480	18.560	18.400	1,065,390
2022-01-21	19.790	20.080	18.600	18.760	18.598	2,498,290
2022-01-20	20.500	20.590	19.700	19.900	19.728	1,969,140
2022-01-19	20.360	20.540	20.070	20.500	20.323	967,330
2022-01-18	20.900	21.290	20.320	20.340	20.164	2,467,530
2022-01-17	20.960	20.960	20.550	20.920	20.739	1,504,660
2022-01-14	20.720	21.090	20.550	20.730	20.551	2,151,290
2022-01-13	21.400	21.540	20.700	20.810	20.630	2,881,719
2022-01-12	21.150	21.950	20.990	21.550	21.364	3,467,640
2022-01-11	21.070	21.960	20.980	21.170	20.987	3,549,790
2022-01-10	20.920	21.300	20.720	21.100	20.918	3,256,110
2022-01-07	20.000	21.420	19.900	21.170	20.987	6,525,910
2022-01-06	19.850	20.200	19.800	20.000	19.827	1,327,272
2022-01-05	20.380	20.490	19.830	19.950	19.778	1,257,052
2022-01-04	20.340	20.750	20.230	20.370	20.194	1,369,700
2021-12-31	19.990	20.470	19.990	20.150	19.976	1,212,942
2021-12-30	19.990	20.140	19.810	19.950	19.778	1,035,760
2021-12-29	19.930	20.060	19.600	19.990	19.817	1,083,900
2021-12-28	19.910	19.960	19.740	19.930	19.758	1,031,489
2021-12-27	19.640	19.900	19.430	19.860	19.689	1,223,751
2021-12-24	20.540	20.540	19.350	19.570	19.401	2,681,362
2021-12-23	20.530	20.780	20.220	20.420	20.244	1,385,490
2021-12-22	20.310	20.730	20.210	20.640	20.462	2,171,942
2021-12-21	20.030	20.310	19.930	20.210	20.035	1,709,370
2021-12-20	20.490	20.500	19.910	19.990	19.817	3,035,800
2021-12-17	20.660	20.890	20.480	20.550	20.373	2,397,220
2021-12-16	21.050	21.130	20.530	20.660	20.482	3,421,689
2021-12-15	21.320	21.470	21.000	21.020	20.838	3,191,650
2021-12-14	21.770	21.770	21.250	21.310	21.126	2,668,040
2021-12-13	21.740	21.840	21.000	21.770	21.582	3,480,000
2021-12-10	22.000	22.090	21.430	21.750	21.562	4,930,279
2021-12-09	22.750	23.600	21.880	22.430	22.236	6,475,061
2021-12-08	22.310	22.860	21.960	22.610	22.415	3,506,070
2021-12-07	23.740	24.000	22.410	22.560	22.365	5,407,590
2021-12-06	23.380	23.930	23.090	23.530	23.327	5,240,300
2021-12-03	22.630	23.940	22.470	23.400	23.198	5,972,443
2021-12-02	23.540	23.550	22.620	22.660	22.464	4,074,982
2021-12-01	23.000	23.480	22.810	23.370	23.168	3,702,059
2021-11-30	23.060	23.200	22.650	22.990	22.791	3,301,991
2021-11-29	22.450	23.250	21.980	22.900	22.702	4,533,904
2021-11-26	22.550	23.180	21.520	22.820	22.623	5,616,600
2021-11-25	22.640	22.990	22.400	22.550	22.355	3,574,480
2021-11-24	22.990	23.000	22.370	22.500	22.306	4,780,920
2021-11-23	21.760	23.200	21.390	23.060	22.861	7,657,280
2021-11-22	21.600	22.050	21.360	21.760	21.572	3,072,970
2021-11-19	21.300	21.740	20.900	21.730	21.542	3,054,720
2021-11-18	21.700	21.990	21.300	21.300	21.116	3,659,630
2021-11-17	21.750	21.900	21.300	21.680	21.493	4,120,985
2021-11-16	22.360	22.800	21.450	21.600	21.413	5,020,290
2021-11-15	22.950	22.990	22.020	22.510	22.316	4,630,090
2021-11-12	22.570	23.660	22.340	23.020	22.821	6,383,660
2021-11-11	22.900	23.450	22.430	22.570	22.375	6,630,270
2021-11-10	21.700	23.220	21.100	23.000	22.801	8,990,637
2021-11-09	21.820	21.930	21.460	21.750	21.562	3,918,257

← NewerPage 20 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.