Lafang China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.920 | 14.920 | 14.240 | 14.360 | 14.360 | 6,838,700 |
| 2026-10-21 | 15.060 | 15.280 | 14.780 | 14.870 | 14.870 | 6,547,644 |
| 2026-10-20 | 15.500 | 15.570 | 15.030 | 15.140 | 15.140 | 6,554,460 |
| 2026-10-19 | 15.050 | 15.650 | 14.850 | 15.540 | 15.540 | 8,100,131 |
| 2026-10-16 | 15.410 | 15.610 | 15.000 | 15.260 | 15.260 | 8,139,571 |
| 2026-10-15 | 15.300 | 15.850 | 15.210 | 15.280 | 15.280 | 7,758,600 |
| 2026-10-14 | 16.300 | 16.300 | 15.660 | 15.690 | 15.690 | 9,850,860 |
| 2026-10-13 | 15.840 | 16.530 | 15.670 | 16.120 | 16.120 | 16,465,600 |
| 2026-10-12 | 15.760 | 16.690 | 15.570 | 16.250 | 16.250 | 25,010,960 |
| 2026-10-09 | 16.990 | 17.390 | 15.790 | 16.270 | 16.270 | 30,342,025 |
| 2026-10-08 | 15.350 | 16.200 | 15.120 | 15.810 | 15.810 | 15,460,229 |
| 2026-09-30 | 15.400 | 15.970 | 15.220 | 15.350 | 15.350 | 16,569,359 |
| 2026-09-29 | 14.100 | 15.570 | 13.980 | 15.570 | 15.570 | 14,830,899 |
| 2026-09-28 | 14.180 | 14.390 | 13.940 | 14.150 | 14.150 | 4,408,535 |
| 2026-09-24 | 14.330 | 14.610 | 14.070 | 14.160 | 14.160 | 5,588,565 |
| 2026-09-23 | 14.190 | 14.440 | 13.780 | 14.380 | 14.380 | 6,887,800 |
| 2026-09-22 | 14.120 | 14.280 | 13.860 | 13.960 | 13.960 | 4,578,799 |
Page 1 of 1 · 17 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.