Lafang China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 20.130 | 21.990 | 19.720 | 21.710 | 21.523 | 6,997,197 |
| 2021-11-05 | 21.350 | 21.350 | 20.490 | 20.490 | 20.313 | 4,002,390 |
| 2021-11-04 | 20.780 | 21.400 | 20.440 | 21.180 | 20.997 | 4,287,100 |
| 2021-11-03 | 20.600 | 21.270 | 20.480 | 20.940 | 20.759 | 4,469,980 |
| 2021-11-02 | 20.120 | 21.100 | 20.020 | 20.910 | 20.729 | 4,511,610 |
| 2021-11-01 | 20.200 | 20.560 | 19.690 | 20.390 | 20.214 | 4,934,030 |
| 2021-10-29 | 19.300 | 21.250 | 19.090 | 20.900 | 20.720 | 7,203,060 |
| 2021-10-28 | 19.190 | 19.750 | 18.850 | 19.400 | 19.232 | 3,426,860 |
| 2021-10-27 | 20.000 | 20.020 | 19.040 | 19.180 | 19.014 | 4,096,700 |
| 2021-10-26 | 21.010 | 21.010 | 20.000 | 20.020 | 19.847 | 5,087,030 |
| 2021-10-25 | 20.500 | 21.500 | 20.300 | 21.100 | 20.918 | 4,380,159 |
| 2021-10-22 | 20.760 | 21.320 | 20.600 | 20.690 | 20.511 | 4,086,030 |
| 2021-10-21 | 21.320 | 21.720 | 20.720 | 20.770 | 20.591 | 5,177,409 |
| 2021-10-20 | 20.000 | 21.550 | 19.650 | 21.320 | 21.136 | 7,234,480 |
| 2021-10-19 | 20.080 | 20.230 | 19.850 | 20.000 | 19.827 | 2,780,890 |
| 2021-10-18 | 20.470 | 20.610 | 19.770 | 20.090 | 19.917 | 3,183,170 |
| 2021-10-15 | 20.510 | 20.980 | 20.200 | 20.310 | 20.135 | 4,978,712 |
| 2021-10-14 | 20.510 | 21.690 | 20.300 | 20.850 | 20.670 | 7,700,579 |
← NewerPage 21 of 21 · 1,218 trading days
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.