Lanzhou Foci Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.050 | 8.080 | 7.920 | 7.980 | 7.980 | 2,702,500 |
| 2026-10-19 | 8.070 | 8.090 | 7.890 | 8.040 | 8.040 | 4,487,200 |
| 2026-10-16 | 8.160 | 8.300 | 7.960 | 8.030 | 8.030 | 5,253,100 |
| 2026-10-15 | 8.150 | 8.220 | 8.020 | 8.100 | 8.100 | 4,039,600 |
| 2026-10-14 | 8.200 | 8.260 | 8.120 | 8.150 | 8.150 | 3,415,393 |
| 2026-10-13 | 8.100 | 8.280 | 7.950 | 8.250 | 8.250 | 5,634,088 |
| 2026-10-12 | 8.360 | 8.480 | 8.110 | 8.120 | 8.120 | 5,247,400 |
| 2026-10-09 | 8.180 | 8.430 | 8.070 | 8.390 | 8.390 | 5,582,500 |
| 2026-10-08 | 8.290 | 8.390 | 8.150 | 8.190 | 8.190 | 4,143,700 |
| 2026-09-30 | 8.250 | 8.350 | 8.170 | 8.260 | 8.260 | 3,037,100 |
| 2026-09-29 | 8.210 | 8.350 | 8.170 | 8.180 | 8.180 | 3,494,488 |
| 2026-09-28 | 8.190 | 8.310 | 8.140 | 8.260 | 8.260 | 4,966,649 |
| 2026-09-24 | 8.130 | 8.280 | 8.090 | 8.140 | 8.140 | 4,178,000 |
| 2026-09-23 | 8.450 | 8.450 | 8.140 | 8.170 | 8.170 | 5,706,200 |
| 2026-09-22 | 8.510 | 8.520 | 8.280 | 8.380 | 8.380 | 6,162,300 |
| 2026-09-21 | 8.240 | 8.530 | 8.240 | 8.500 | 8.500 | 6,171,684 |
| 2026-09-18 | 8.290 | 8.420 | 8.160 | 8.190 | 8.190 | 5,331,100 |
| 2026-09-17 | 8.080 | 8.300 | 8.080 | 8.280 | 8.280 | 3,973,800 |
| 2026-09-16 | 8.160 | 8.250 | 8.060 | 8.160 | 8.160 | 4,656,400 |
| 2026-09-15 | 8.440 | 8.490 | 8.160 | 8.180 | 8.180 | 5,704,600 |
| 2026-09-14 | 8.390 | 8.570 | 8.330 | 8.470 | 8.470 | 5,777,400 |
| 2026-09-11 | 8.570 | 8.570 | 8.320 | 8.390 | 8.390 | 5,574,100 |
| 2026-09-10 | 8.770 | 8.770 | 8.500 | 8.580 | 8.580 | 4,770,500 |
| 2026-09-09 | 8.780 | 8.900 | 8.690 | 8.820 | 8.820 | 6,781,400 |
| 2026-09-08 | 8.560 | 8.870 | 8.560 | 8.860 | 8.860 | 7,463,300 |
| 2026-09-07 | 8.520 | 8.630 | 8.520 | 8.570 | 8.570 | 3,765,400 |
| 2026-09-04 | 8.490 | 8.630 | 8.470 | 8.520 | 8.520 | 4,504,250 |
| 2026-09-03 | 8.620 | 8.690 | 8.450 | 8.480 | 8.480 | 5,578,600 |
| 2026-09-02 | 8.760 | 8.840 | 8.610 | 8.620 | 8.620 | 6,183,700 |
| 2026-09-01 | 8.660 | 8.850 | 8.560 | 8.810 | 8.810 | 9,582,500 |
| 2026-08-31 | 8.720 | 8.800 | 8.530 | 8.630 | 8.630 | 9,968,900 |
| 2026-08-28 | 8.680 | 9.020 | 8.580 | 8.840 | 8.840 | 16,605,387 |
| 2026-08-27 | 8.640 | 8.800 | 8.560 | 8.700 | 8.700 | 10,136,900 |
| 2026-08-26 | 8.440 | 8.760 | 8.410 | 8.600 | 8.600 | 12,662,700 |
| 2026-08-25 | 8.170 | 8.540 | 8.080 | 8.510 | 8.510 | 13,282,300 |
| 2026-08-24 | 8.130 | 8.440 | 8.110 | 8.180 | 8.180 | 11,679,900 |
| 2026-08-21 | 8.370 | 8.410 | 8.100 | 8.200 | 8.200 | 13,221,737 |
| 2026-08-20 | 8.420 | 8.630 | 8.330 | 8.520 | 8.520 | 18,403,900 |
| 2026-08-19 | 8.340 | 8.650 | 8.170 | 8.180 | 8.180 | 16,888,199 |
| 2026-08-18 | 8.420 | 8.550 | 8.300 | 8.340 | 8.340 | 12,133,410 |
| 2026-08-17 | 8.470 | 8.520 | 8.220 | 8.450 | 8.450 | 18,350,004 |
| 2026-08-14 | 8.850 | 8.950 | 8.400 | 8.490 | 8.490 | 37,512,055 |
| 2026-08-13 | 8.000 | 8.800 | 7.890 | 8.800 | 8.800 | 25,700,955 |
| 2026-08-12 | 8.040 | 8.090 | 7.930 | 8.000 | 8.000 | 2,957,600 |
| 2026-08-11 | 8.150 | 8.150 | 7.990 | 8.000 | 8.000 | 3,177,850 |
| 2026-08-10 | 7.990 | 8.130 | 7.960 | 8.090 | 8.090 | 4,673,550 |
| 2026-08-07 | 7.780 | 8.060 | 7.740 | 8.040 | 8.040 | 7,739,200 |
| 2026-08-06 | 7.720 | 7.790 | 7.650 | 7.790 | 7.790 | 2,741,599 |
| 2026-08-05 | 7.820 | 7.850 | 7.680 | 7.730 | 7.730 | 2,986,650 |
| 2026-08-04 | 7.840 | 7.920 | 7.790 | 7.840 | 7.840 | 3,558,405 |
| 2026-08-03 | 7.720 | 7.830 | 7.680 | 7.820 | 7.820 | 2,707,300 |
| 2026-07-31 | 7.640 | 7.820 | 7.640 | 7.720 | 7.720 | 4,480,000 |
| 2026-07-30 | 7.670 | 7.840 | 7.640 | 7.660 | 7.660 | 4,804,000 |
| 2026-07-29 | 7.750 | 7.850 | 7.680 | 7.710 | 7.710 | 3,917,050 |
| 2026-07-28 | 7.720 | 7.860 | 7.630 | 7.750 | 7.750 | 3,913,700 |
| 2026-07-27 | 7.460 | 7.740 | 7.410 | 7.720 | 7.720 | 4,897,900 |
| 2026-07-24 | 7.690 | 7.840 | 7.460 | 7.460 | 7.460 | 3,948,200 |
| 2026-07-23 | 7.560 | 7.720 | 7.500 | 7.690 | 7.690 | 4,606,000 |
| 2026-07-22 | 7.650 | 7.830 | 7.540 | 7.580 | 7.580 | 6,119,301 |
| 2026-07-21 | 7.800 | 7.800 | 7.410 | 7.650 | 7.650 | 7,723,950 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0200 CNY |
| 2025-06-24 | 0.0120 CNY |
| 2024-06-25 | 0.0300 CNY |
| 2023-06-15 | 0.0500 CNY |
| 2022-05-27 | 0.0100 CNY |
| 2021-07-09 | 0.1200 CNY |
| 2020-06-12 | 0.0600 CNY |
| 2019-06-05 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.