Lao Feng Xiang Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.405 | 3.415 | 3.404 | 3.414 | 3.010 | 270,094 |
| 2022-02-07 | 3.400 | 3.416 | 3.389 | 3.400 | 2.998 | 220,800 |
| 2022-01-28 | 3.400 | 3.400 | 3.384 | 3.387 | 2.986 | 223,122 |
| 2022-01-27 | 3.402 | 3.403 | 3.390 | 3.399 | 2.997 | 140,171 |
| 2022-01-26 | 3.384 | 3.409 | 3.384 | 3.402 | 2.999 | 95,087 |
| 2022-01-25 | 3.400 | 3.421 | 3.378 | 3.384 | 2.984 | 317,701 |
| 2022-01-24 | 3.401 | 3.410 | 3.394 | 3.401 | 2.999 | 212,872 |
| 2022-01-21 | 3.421 | 3.425 | 3.406 | 3.412 | 3.008 | 233,289 |
| 2022-01-20 | 3.418 | 3.423 | 3.405 | 3.420 | 3.015 | 187,745 |
| 2022-01-19 | 3.412 | 3.412 | 3.401 | 3.410 | 3.007 | 243,795 |
| 2022-01-18 | 3.409 | 3.416 | 3.401 | 3.403 | 3.000 | 292,700 |
| 2022-01-17 | 3.405 | 3.413 | 3.394 | 3.401 | 2.999 | 294,317 |
| 2022-01-14 | 3.403 | 3.405 | 3.392 | 3.402 | 2.999 | 207,689 |
| 2022-01-13 | 3.405 | 3.406 | 3.388 | 3.402 | 2.999 | 207,300 |
| 2022-01-12 | 3.398 | 3.418 | 3.395 | 3.402 | 2.999 | 243,038 |
| 2022-01-11 | 3.408 | 3.420 | 3.399 | 3.400 | 2.998 | 310,900 |
| 2022-01-10 | 3.398 | 3.413 | 3.396 | 3.408 | 3.005 | 219,055 |
| 2022-01-07 | 3.398 | 3.418 | 3.396 | 3.403 | 3.000 | 159,060 |
| 2022-01-06 | 3.410 | 3.417 | 3.397 | 3.398 | 2.996 | 191,200 |
| 2022-01-05 | 3.430 | 3.430 | 3.397 | 3.413 | 3.009 | 286,500 |
| 2022-01-04 | 3.411 | 3.419 | 3.400 | 3.415 | 3.011 | 529,644 |
| 2021-12-31 | 3.396 | 3.414 | 3.396 | 3.409 | 3.006 | 159,564 |
| 2021-12-30 | 3.400 | 3.401 | 3.391 | 3.395 | 2.993 | 129,400 |
| 2021-12-29 | 3.402 | 3.410 | 3.388 | 3.397 | 2.995 | 198,100 |
| 2021-12-28 | 3.414 | 3.416 | 3.398 | 3.401 | 2.999 | 372,310 |
| 2021-12-27 | 3.419 | 3.435 | 3.399 | 3.400 | 2.998 | 334,657 |
| 2021-12-24 | 3.393 | 3.408 | 3.388 | 3.402 | 2.999 | 112,050 |
| 2021-12-23 | 3.400 | 3.418 | 3.390 | 3.393 | 2.992 | 199,022 |
| 2021-12-22 | 3.405 | 3.427 | 3.399 | 3.399 | 2.997 | 267,189 |
| 2021-12-21 | 3.408 | 3.430 | 3.399 | 3.410 | 3.007 | 331,168 |
| 2021-12-20 | 3.418 | 3.433 | 3.393 | 3.401 | 2.999 | 239,332 |
| 2021-12-17 | 3.421 | 3.425 | 3.385 | 3.425 | 3.020 | 606,474 |
| 2021-12-16 | 3.436 | 3.438 | 3.408 | 3.423 | 3.018 | 339,357 |
| 2021-12-15 | 3.432 | 3.432 | 3.408 | 3.410 | 3.007 | 268,300 |
| 2021-12-14 | 3.458 | 3.458 | 3.430 | 3.433 | 3.027 | 196,820 |
| 2021-12-13 | 3.467 | 3.495 | 3.358 | 3.448 | 3.040 | 441,733 |
| 2021-12-10 | 3.488 | 3.488 | 3.457 | 3.466 | 3.056 | 280,172 |
| 2021-12-09 | 3.461 | 3.499 | 3.461 | 3.482 | 3.070 | 336,303 |
| 2021-12-08 | 3.462 | 3.464 | 3.450 | 3.461 | 3.051 | 152,649 |
| 2021-12-07 | 3.442 | 3.469 | 3.442 | 3.459 | 3.050 | 144,940 |
| 2021-12-06 | 3.474 | 3.474 | 3.442 | 3.442 | 3.035 | 262,266 |
| 2021-12-03 | 3.440 | 3.475 | 3.423 | 3.474 | 3.063 | 383,671 |
| 2021-12-02 | 3.422 | 3.444 | 3.418 | 3.440 | 3.033 | 238,380 |
| 2021-12-01 | 3.431 | 3.442 | 3.422 | 3.422 | 3.017 | 339,330 |
| 2021-11-30 | 3.442 | 3.450 | 3.432 | 3.438 | 3.031 | 290,400 |
| 2021-11-29 | 3.435 | 3.448 | 3.434 | 3.441 | 3.034 | 122,500 |
| 2021-11-26 | 3.460 | 3.466 | 3.436 | 3.442 | 3.035 | 182,461 |
| 2021-11-25 | 3.451 | 3.470 | 3.433 | 3.457 | 3.048 | 218,892 |
| 2021-11-24 | 3.456 | 3.464 | 3.437 | 3.441 | 3.034 | 129,810 |
| 2021-11-23 | 3.434 | 3.457 | 3.424 | 3.452 | 3.044 | 398,632 |
| 2021-11-22 | 3.421 | 3.437 | 3.421 | 3.424 | 3.019 | 284,545 |
| 2021-11-19 | 3.420 | 3.430 | 3.415 | 3.424 | 3.019 | 161,800 |
| 2021-11-18 | 3.432 | 3.433 | 3.419 | 3.420 | 3.015 | 157,066 |
| 2021-11-17 | 3.435 | 3.441 | 3.422 | 3.432 | 3.026 | 189,500 |
| 2021-11-16 | 3.433 | 3.445 | 3.428 | 3.433 | 3.027 | 111,600 |
| 2021-11-15 | 3.437 | 3.438 | 3.410 | 3.433 | 3.027 | 158,800 |
| 2021-11-12 | 3.453 | 3.453 | 3.410 | 3.429 | 3.023 | 297,340 |
| 2021-11-11 | 3.459 | 3.469 | 3.425 | 3.452 | 3.044 | 360,038 |
| 2021-11-10 | 3.430 | 3.452 | 3.422 | 3.450 | 3.042 | 281,743 |
| 2021-11-09 | 3.450 | 3.457 | 3.429 | 3.452 | 3.044 | 239,691 |
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.