Shanghai Laiyifen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.520	14.890	14.420	14.780	14.712	8,155,160
2022-02-07	14.540	14.870	14.050	14.650	14.582	10,356,800
2022-01-28	14.260	14.820	13.650	14.540	14.473	11,959,480
2022-01-27	14.700	15.120	14.200	14.250	14.184	13,095,940
2022-01-26	14.490	14.690	14.060	14.400	14.334	13,284,062
2022-01-25	15.210	15.270	14.030	14.270	14.204	21,043,012
2022-01-24	16.880	16.880	15.210	15.210	15.140	26,610,320
2022-01-21	16.860	17.380	16.140	16.900	16.822	40,657,413
2022-01-20	15.180	16.600	15.180	16.600	16.523	37,473,763
2022-01-19	15.730	15.730	14.960	15.090	15.020	13,199,980
2022-01-18	15.050	16.030	14.730	15.740	15.667	24,147,943
2022-01-17	14.800	15.330	14.500	15.120	15.050	15,800,120
2022-01-14	15.330	15.620	14.900	15.010	14.941	18,659,660
2022-01-13	15.310	15.980	14.900	15.610	15.538	25,683,400
2022-01-12	16.240	16.240	15.290	15.500	15.428	30,311,156
2022-01-11	17.190	18.390	16.190	16.500	16.424	41,508,729
2022-01-10	16.170	17.800	15.670	16.720	16.643	21,878,155
2022-01-07	16.750	16.870	16.000	16.270	16.195	17,242,240
2022-01-06	17.430	17.560	15.980	16.700	16.623	23,651,721
2022-01-05	16.370	17.720	15.900	16.620	16.543	34,888,681
2022-01-04	15.140	16.480	14.960	16.480	16.404	36,020,845
2021-12-31	14.490	15.500	14.380	14.980	14.911	20,062,860
2021-12-30	14.230	14.860	14.150	14.460	14.393	10,997,995
2021-12-29	15.060	15.150	14.270	14.410	14.344	13,382,084
2021-12-28	14.850	15.270	14.680	15.120	15.050	15,348,129
2021-12-27	14.940	15.160	14.500	14.920	14.851	15,836,844
2021-12-24	14.340	15.650	13.880	15.090	15.020	29,405,093
2021-12-23	14.160	14.440	14.080	14.400	14.334	15,286,854
2021-12-22	14.590	14.640	14.070	14.180	14.115	18,212,236
2021-12-21	14.730	14.930	14.410	14.580	14.513	18,462,799
2021-12-20	15.170	15.550	14.550	14.630	14.563	27,471,880
2021-12-17	16.000	16.470	15.250	15.430	15.359	45,503,271
2021-12-16	15.280	16.940	14.700	16.940	16.862	60,561,318
2021-12-15	15.070	16.190	14.810	15.400	15.329	54,694,138
2021-12-14	13.320	14.720	13.210	14.720	14.652	19,347,661
2021-12-13	13.630	13.750	13.350	13.380	13.318	8,774,080
2021-12-10	13.550	14.030	13.410	13.630	13.567	12,657,216
2021-12-09	13.070	14.340	12.950	13.740	13.677	20,630,649
2021-12-08	12.630	13.140	12.630	13.040	12.980	10,351,517
2021-12-07	12.490	12.730	12.400	12.650	12.592	5,788,820
2021-12-06	12.600	12.660	12.390	12.460	12.403	3,848,760
2021-12-03	12.500	12.770	12.470	12.620	12.562	3,864,900
2021-12-02	12.760	12.780	12.510	12.540	12.482	4,948,980
2021-12-01	12.570	12.650	12.480	12.600	12.542	3,139,497
2021-11-30	12.350	12.600	12.350	12.570	12.512	3,695,484
2021-11-29	12.320	12.420	12.130	12.340	12.283	3,626,160
2021-11-26	12.600	12.620	12.450	12.500	12.442	2,963,846
2021-11-25	12.700	12.860	12.550	12.590	12.532	4,862,271
2021-11-24	12.500	12.750	12.480	12.720	12.661	7,702,982
2021-11-23	12.410	12.580	12.390	12.440	12.383	3,269,909
2021-11-22	12.410	12.520	12.320	12.450	12.393	3,524,845
2021-11-19	12.420	12.470	12.290	12.420	12.363	3,704,742
2021-11-18	12.600	12.610	12.380	12.420	12.363	4,179,667
2021-11-17	12.440	12.650	12.350	12.590	12.532	4,588,806
2021-11-16	12.560	12.790	12.430	12.520	12.462	6,780,813
2021-11-15	12.250	12.590	12.190	12.580	12.522	7,249,060
2021-11-12	12.390	12.480	12.250	12.260	12.203	5,365,580
2021-11-11	12.430	12.530	12.340	12.410	12.353	5,185,323
2021-11-10	12.530	12.850	12.220	12.470	12.412	5,898,512
2021-11-09	12.500	12.690	12.380	12.520	12.462	5,176,000

← NewerPage 20 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.