Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.220	12.660	12.220	12.440	12.383	4,701,720
2022-08-02	12.800	12.820	12.160	12.220	12.164	5,642,180
2022-08-01	12.670	12.980	12.620	12.840	12.781	4,521,528
2022-07-29	12.770	12.860	12.560	12.790	12.731	4,909,940
2022-07-28	12.860	12.980	12.770	12.840	12.781	5,201,220
2022-07-27	12.910	12.950	12.610	12.870	12.811	4,639,080
2022-07-26	12.900	13.020	12.700	12.880	12.821	3,990,565
2022-07-25	12.900	13.130	12.720	12.860	12.801	6,096,080
2022-07-22	12.620	13.250	12.460	12.900	12.840	9,750,611
2022-07-21	12.780	12.920	12.600	12.680	12.622	4,368,700
2022-07-20	12.500	12.980	12.500	12.900	12.840	6,851,140
2022-07-19	12.380	12.700	12.380	12.560	12.502	4,340,180
2022-07-18	12.220	12.510	12.220	12.470	12.412	4,650,520
2022-07-15	12.780	12.830	12.430	12.450	12.393	5,672,780
2022-07-14	12.720	12.920	12.550	12.780	12.721	4,840,694
2022-07-13	12.750	12.900	12.710	12.810	12.751	3,077,640
2022-07-12	13.260	13.260	12.710	12.750	12.691	5,782,120
2022-07-11	13.540	13.570	13.120	13.270	13.209	5,064,120
2022-07-08	13.550	13.760	13.410	13.590	13.527	4,627,300
2022-07-07	13.640	13.700	13.390	13.460	13.398	5,215,040
2022-07-06	13.890	13.950	13.480	13.620	13.557	7,440,680
2022-07-05	14.160	14.240	13.760	13.910	13.846	7,756,500
2022-07-04	14.090	14.380	14.000	14.170	14.105	7,873,580
2022-07-01	14.110	14.250	13.860	14.010	13.945	8,577,720
2022-06-30	13.520	14.300	13.520	14.100	14.035	17,386,043
2022-06-29	13.510	14.440	13.440	13.520	13.458	17,003,632
2022-06-28	13.110	13.700	13.030	13.310	13.249	11,411,672
2022-06-27	12.720	13.330	12.720	13.130	13.069	8,839,940
2022-06-24	12.600	12.860	12.530	12.640	12.582	4,581,420
2022-06-23	12.650	12.780	12.430	12.540	12.482	6,831,320
2022-06-22	13.020	13.020	12.680	12.680	12.622	4,989,600
2022-06-21	13.130	13.250	12.880	13.050	12.990	4,358,262
2022-06-20	13.250	13.310	13.100	13.180	13.119	4,782,900
2022-06-17	13.370	13.480	13.050	13.250	13.189	5,649,100
2022-06-16	12.900	13.500	12.900	13.390	13.328	7,877,540
2022-06-15	13.150	13.240	12.930	12.930	12.870	7,213,408
2022-06-14	12.760	13.160	12.520	13.160	13.099	8,026,028
2022-06-13	12.860	13.010	12.670	12.810	12.751	4,182,940
2022-06-10	12.800	13.020	12.600	12.900	12.840	4,312,080
2022-06-09	13.110	13.110	12.690	12.830	12.771	5,385,580
2022-06-08	13.300	13.360	12.860	13.080	13.020	7,450,680
2022-06-07	13.520	13.530	13.140	13.360	13.298	7,309,919
2022-06-06	13.560	13.710	13.400	13.500	13.438	7,631,740
2022-06-02	13.800	13.810	13.210	13.540	13.478	8,426,038
2022-06-01	13.710	14.050	13.520	13.940	13.876	10,063,580
2022-05-31	13.710	14.020	13.400	13.760	13.697	9,518,060
2022-05-30	13.780	14.000	13.560	13.710	13.647	7,404,300
2022-05-27	13.910	14.040	13.620	13.780	13.716	9,063,020
2022-05-26	14.020	14.280	13.770	13.960	13.896	9,747,829
2022-05-25	13.700	14.200	13.510	13.970	13.906	14,248,880
2022-05-24	14.210	14.270	13.550	13.550	13.487	12,427,613
2022-05-23	14.320	14.770	14.080	14.340	14.274	19,487,960
2022-05-20	13.540	14.890	13.510	14.470	14.403	29,284,060
2022-05-19	13.680	14.260	13.250	13.540	13.478	23,073,870
2022-05-18	13.560	14.630	13.530	14.100	14.035	33,243,206
2022-05-17	13.780	13.780	13.060	13.300	13.239	11,120,920
2022-05-16	13.630	13.880	13.180	13.800	13.736	11,853,720
2022-05-13	13.380	13.880	13.250	13.620	13.557	16,205,920
2022-05-12	13.260	14.000	13.040	13.150	13.089	20,224,373
2022-05-11	12.600	13.500	12.420	13.200	13.139	20,538,340

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0910 CNY
2020-07-15	0.1000 CNY
2019-07-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.