Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.205 | 3.212 | 3.180 | 3.205 | 2.826 | 321,228 |
| 2022-05-09 | 3.212 | 3.240 | 3.212 | 3.220 | 2.839 | 164,864 |
| 2022-05-06 | 3.210 | 3.230 | 3.197 | 3.220 | 2.839 | 171,825 |
| 2022-05-05 | 3.213 | 3.234 | 3.200 | 3.229 | 2.847 | 249,653 |
| 2022-04-29 | 3.199 | 3.222 | 3.174 | 3.219 | 2.838 | 427,278 |
| 2022-04-28 | 3.186 | 3.212 | 3.150 | 3.173 | 2.798 | 263,358 |
| 2022-04-27 | 3.159 | 3.198 | 3.149 | 3.198 | 2.820 | 300,730 |
| 2022-04-26 | 3.199 | 3.214 | 3.156 | 3.159 | 2.785 | 482,482 |
| 2022-04-25 | 3.251 | 3.256 | 3.193 | 3.196 | 2.818 | 672,296 |
| 2022-04-22 | 3.255 | 3.276 | 3.255 | 3.258 | 2.872 | 212,255 |
| 2022-04-21 | 3.302 | 3.302 | 3.240 | 3.260 | 2.874 | 289,065 |
| 2022-04-20 | 3.290 | 3.308 | 3.281 | 3.294 | 2.904 | 137,277 |
| 2022-04-19 | 3.293 | 3.310 | 3.293 | 3.295 | 2.905 | 102,408 |
| 2022-04-18 | 3.282 | 3.299 | 3.270 | 3.294 | 2.904 | 161,600 |
| 2022-04-15 | 3.309 | 3.311 | 3.292 | 3.293 | 2.903 | 304,947 |
| 2022-04-14 | 3.329 | 3.329 | 3.307 | 3.323 | 2.930 | 157,577 |
| 2022-04-13 | 3.307 | 3.338 | 3.307 | 3.323 | 2.930 | 107,000 |
| 2022-04-12 | 3.318 | 3.341 | 3.302 | 3.302 | 2.911 | 306,924 |
| 2022-04-11 | 3.338 | 3.338 | 3.315 | 3.316 | 2.924 | 273,100 |
| 2022-04-08 | 3.354 | 3.358 | 3.338 | 3.338 | 2.943 | 172,588 |
| 2022-04-07 | 3.383 | 3.383 | 3.333 | 3.349 | 2.953 | 287,815 |
| 2022-04-06 | 3.350 | 3.366 | 3.349 | 3.365 | 2.967 | 224,982 |
| 2022-04-01 | 3.336 | 3.350 | 3.330 | 3.350 | 2.954 | 163,855 |
| 2022-03-31 | 3.370 | 3.371 | 3.333 | 3.336 | 2.941 | 296,900 |
| 2022-03-30 | 3.340 | 3.372 | 3.340 | 3.372 | 2.973 | 172,650 |
| 2022-03-29 | 3.343 | 3.353 | 3.336 | 3.352 | 2.955 | 191,756 |
| 2022-03-28 | 3.359 | 3.360 | 3.334 | 3.348 | 2.952 | 271,517 |
| 2022-03-25 | 3.359 | 3.384 | 3.359 | 3.370 | 2.971 | 107,951 |
| 2022-03-24 | 3.379 | 3.379 | 3.364 | 3.379 | 2.979 | 120,876 |
| 2022-03-23 | 3.388 | 3.388 | 3.361 | 3.379 | 2.979 | 107,500 |
| 2022-03-22 | 3.359 | 3.378 | 3.348 | 3.376 | 2.977 | 129,148 |
| 2022-03-21 | 3.352 | 3.387 | 3.342 | 3.359 | 2.962 | 101,400 |
| 2022-03-18 | 3.350 | 3.381 | 3.345 | 3.346 | 2.950 | 514,682 |
| 2022-03-17 | 3.325 | 3.397 | 3.325 | 3.353 | 2.956 | 558,053 |
| 2022-03-16 | 3.277 | 3.330 | 3.260 | 3.313 | 2.921 | 716,120 |
| 2022-03-15 | 3.370 | 3.371 | 3.202 | 3.232 | 2.850 | 1,363,097 |
| 2022-03-14 | 3.420 | 3.425 | 3.370 | 3.373 | 2.974 | 727,800 |
| 2022-03-11 | 3.426 | 3.444 | 3.405 | 3.425 | 3.020 | 236,697 |
| 2022-03-10 | 3.420 | 3.452 | 3.420 | 3.434 | 3.028 | 230,184 |
| 2022-03-09 | 3.468 | 3.468 | 3.398 | 3.420 | 3.015 | 644,516 |
| 2022-03-08 | 3.435 | 3.492 | 3.428 | 3.436 | 3.029 | 330,000 |
| 2022-03-07 | 3.471 | 3.500 | 3.457 | 3.458 | 3.049 | 251,056 |
| 2022-03-04 | 3.460 | 3.486 | 3.450 | 3.470 | 3.059 | 159,722 |
| 2022-03-03 | 3.414 | 3.495 | 3.414 | 3.465 | 3.055 | 455,049 |
| 2022-03-02 | 3.421 | 3.435 | 3.403 | 3.425 | 3.020 | 392,825 |
| 2022-03-01 | 3.433 | 3.456 | 3.400 | 3.418 | 3.014 | 355,500 |
| 2022-02-28 | 3.461 | 3.464 | 3.435 | 3.436 | 3.029 | 314,981 |
| 2022-02-25 | 3.487 | 3.495 | 3.461 | 3.461 | 3.051 | 270,965 |
| 2022-02-24 | 3.493 | 3.493 | 3.475 | 3.484 | 3.072 | 282,958 |
| 2022-02-23 | 3.490 | 3.509 | 3.478 | 3.493 | 3.080 | 468,352 |
| 2022-02-22 | 3.503 | 3.510 | 3.480 | 3.493 | 3.080 | 335,400 |
| 2022-02-21 | 3.494 | 3.510 | 3.494 | 3.510 | 3.095 | 409,806 |
| 2022-02-18 | 3.488 | 3.498 | 3.484 | 3.494 | 3.081 | 238,931 |
| 2022-02-17 | 3.457 | 3.484 | 3.457 | 3.483 | 3.071 | 246,113 |
| 2022-02-16 | 3.478 | 3.478 | 3.445 | 3.468 | 3.058 | 372,289 |
| 2022-02-15 | 3.455 | 3.502 | 3.455 | 3.481 | 3.069 | 311,456 |
| 2022-02-14 | 3.438 | 3.480 | 3.425 | 3.477 | 3.066 | 648,803 |
| 2022-02-11 | 3.432 | 3.440 | 3.429 | 3.432 | 3.026 | 216,364 |
| 2022-02-10 | 3.417 | 3.438 | 3.417 | 3.432 | 3.026 | 268,964 |
| 2022-02-09 | 3.418 | 3.424 | 3.414 | 3.422 | 3.017 | 271,091 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2076 CNY |
| 2022-08-05 | 0.2164 CNY |
| 2021-07-30 | 0.1942 CNY |
| 2020-08-03 | 0.1623 CNY |
| 2019-08-14 | 0.1601 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.