Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.730	12.360	11.660	12.270	12.213	6,694,260
2022-05-09	11.530	12.030	11.460	12.030	11.975	5,467,460
2022-05-06	11.600	11.860	11.380	11.600	11.546	5,341,130
2022-05-05	11.240	11.930	11.220	11.730	11.676	9,267,780
2022-04-29	11.050	11.650	11.020	11.320	11.268	10,928,258
2022-04-28	10.330	11.530	10.260	11.050	10.999	12,893,880
2022-04-27	9.700	10.580	9.700	10.480	10.432	7,275,161
2022-04-26	10.900	10.970	10.100	10.130	10.083	10,005,217
2022-04-25	11.890	11.920	10.980	10.980	10.929	8,303,400
2022-04-22	12.940	12.970	12.070	12.200	12.144	9,287,770
2022-04-21	13.450	13.650	12.810	12.900	12.840	10,009,088
2022-04-20	13.310	14.140	13.210	13.520	13.458	14,678,312
2022-04-19	13.700	13.750	13.240	13.310	13.249	9,563,629
2022-04-18	13.280	13.800	13.100	13.700	13.637	12,679,139
2022-04-15	13.360	13.740	13.130	13.340	13.278	15,782,572
2022-04-14	13.990	13.990	13.230	13.620	13.557	21,055,470
2022-04-13	12.900	14.180	12.730	13.820	13.756	29,080,120
2022-04-12	12.390	13.080	12.060	12.890	12.831	11,388,765
2022-04-11	12.460	12.880	12.260	12.600	12.542	9,305,215
2022-04-08	12.300	12.420	12.100	12.420	12.363	4,916,480
2022-04-07	12.880	12.880	12.240	12.310	12.253	8,741,660
2022-04-06	12.400	13.250	12.400	12.950	12.890	12,315,740
2022-04-01	12.280	12.460	12.130	12.340	12.283	3,979,660
2022-03-31	12.710	12.720	12.300	12.330	12.273	8,836,020
2022-03-30	12.260	12.770	12.220	12.760	12.701	9,548,989
2022-03-29	12.040	12.420	11.930	12.400	12.343	7,806,389
2022-03-28	11.870	11.980	11.550	11.950	11.895	3,148,240
2022-03-25	11.830	12.030	11.730	11.780	11.726	3,012,660
2022-03-24	12.000	12.000	11.760	11.780	11.726	2,257,400
2022-03-23	12.000	12.020	11.900	11.940	11.885	2,193,840
2022-03-22	11.940	12.100	11.820	11.970	11.915	2,829,180
2022-03-21	11.720	12.030	11.670	11.960	11.905	3,399,360
2022-03-18	11.620	11.780	11.530	11.700	11.646	2,588,740
2022-03-17	11.430	11.810	11.430	11.620	11.566	4,690,520
2022-03-16	11.140	11.480	10.850	11.400	11.347	4,852,480
2022-03-15	11.710	11.710	10.940	10.970	10.919	6,115,780
2022-03-14	12.090	12.190	11.730	11.760	11.706	4,908,000
2022-03-11	11.660	12.190	11.410	12.170	12.114	6,405,940
2022-03-10	11.640	11.830	11.570	11.730	11.676	3,803,820
2022-03-09	11.700	11.830	10.900	11.460	11.407	6,312,162
2022-03-08	12.430	12.470	11.700	11.700	11.646	7,091,640
2022-03-07	12.560	12.560	12.260	12.380	12.323	4,706,100
2022-03-04	12.770	12.840	12.600	12.630	12.572	4,306,600
2022-03-03	12.680	12.850	12.560	12.740	12.681	6,144,542
2022-03-02	12.570	12.690	12.460	12.680	12.622	4,886,922
2022-03-01	12.350	12.750	12.310	12.650	12.592	7,753,460
2022-02-28	12.300	12.380	12.060	12.360	12.303	5,257,420
2022-02-25	12.260	12.390	12.220	12.300	12.243	4,326,169
2022-02-24	12.460	12.600	12.100	12.260	12.203	9,876,100
2022-02-23	12.300	12.480	12.250	12.470	12.412	6,364,280
2022-02-22	12.420	12.480	12.260	12.280	12.223	5,992,429
2022-02-21	12.410	12.550	12.380	12.540	12.482	5,722,040
2022-02-18	12.340	12.470	12.200	12.460	12.403	4,835,820
2022-02-17	12.620	12.630	12.310	12.380	12.323	8,230,900
2022-02-16	12.540	12.730	12.460	12.620	12.562	8,240,022
2022-02-15	12.530	12.870	12.430	12.610	12.552	12,584,180
2022-02-14	12.820	13.280	12.560	12.930	12.870	10,522,260
2022-02-11	14.360	14.360	12.980	13.020	12.960	18,395,260
2022-02-10	14.680	14.690	14.300	14.300	14.234	9,100,300
2022-02-09	14.710	14.930	14.580	14.770	14.702	8,830,080

← NewerPage 19 of 21 · 1,218 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.