Lanzhou Foci Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.440 | 7.450 | 7.370 | 7.410 | 7.344 | 4,325,600 |
| 2024-04-25 | 7.310 | 7.500 | 7.310 | 7.430 | 7.364 | 3,677,500 |
| 2024-04-24 | 7.280 | 7.340 | 7.220 | 7.340 | 7.275 | 2,884,700 |
| 2024-04-23 | 7.150 | 7.330 | 7.120 | 7.280 | 7.215 | 4,186,200 |
| 2024-04-22 | 7.260 | 7.430 | 7.080 | 7.170 | 7.106 | 4,370,250 |
| 2024-04-19 | 7.160 | 7.260 | 7.110 | 7.160 | 7.096 | 2,345,915 |
| 2024-04-18 | 7.250 | 7.380 | 7.180 | 7.190 | 7.126 | 4,313,200 |
| 2024-04-17 | 6.860 | 7.260 | 6.860 | 7.250 | 7.185 | 6,091,069 |
| 2024-04-16 | 7.430 | 7.460 | 6.790 | 6.830 | 6.769 | 10,242,100 |
| 2024-04-15 | 7.680 | 7.770 | 7.330 | 7.480 | 7.413 | 5,686,469 |
| 2024-04-12 | 7.800 | 7.890 | 7.640 | 7.660 | 7.592 | 4,632,994 |
| 2024-04-11 | 7.800 | 7.970 | 7.750 | 7.800 | 7.730 | 3,606,769 |
| 2024-04-10 | 7.920 | 7.990 | 7.750 | 7.870 | 7.800 | 7,656,975 |
| 2024-04-09 | 8.000 | 8.170 | 7.900 | 8.170 | 8.097 | 4,747,341 |
| 2024-04-08 | 8.220 | 8.220 | 7.990 | 8.000 | 7.929 | 5,535,000 |
| 2024-04-03 | 8.110 | 8.220 | 8.070 | 8.180 | 8.107 | 5,140,200 |
| 2024-04-02 | 8.120 | 8.160 | 8.000 | 8.130 | 8.058 | 5,096,393 |
| 2024-04-01 | 8.000 | 8.140 | 8.000 | 8.140 | 8.067 | 4,693,925 |
| 2024-03-29 | 7.860 | 8.040 | 7.750 | 8.040 | 7.968 | 2,426,026 |
| 2024-03-28 | 7.740 | 7.950 | 7.700 | 7.860 | 7.790 | 5,523,152 |
| 2024-03-27 | 7.890 | 8.020 | 7.810 | 7.820 | 7.750 | 5,395,215 |
| 2024-03-26 | 8.000 | 8.090 | 7.760 | 7.900 | 7.830 | 5,831,934 |
| 2024-03-25 | 8.130 | 8.230 | 7.980 | 7.980 | 7.909 | 5,735,200 |
| 2024-03-22 | 8.310 | 8.350 | 8.080 | 8.130 | 8.058 | 9,562,857 |
| 2024-03-21 | 8.360 | 8.450 | 8.280 | 8.360 | 8.285 | 7,380,072 |
| 2024-03-20 | 8.360 | 8.440 | 8.260 | 8.350 | 8.276 | 8,094,500 |
| 2024-03-19 | 8.450 | 8.520 | 8.340 | 8.360 | 8.285 | 12,243,256 |
| 2024-03-18 | 8.330 | 8.470 | 8.180 | 8.460 | 8.385 | 15,649,000 |
| 2024-03-15 | 8.350 | 8.520 | 8.200 | 8.320 | 8.246 | 12,973,922 |
| 2024-03-14 | 8.730 | 8.880 | 8.260 | 8.450 | 8.375 | 21,144,192 |
| 2024-03-13 | 8.700 | 9.160 | 8.160 | 8.720 | 8.642 | 35,022,672 |
| 2024-03-12 | 8.330 | 8.330 | 8.330 | 8.330 | 8.256 | 6,772,303 |
| 2024-03-11 | 7.480 | 7.600 | 7.400 | 7.570 | 7.503 | 4,667,243 |
| 2024-03-08 | 7.480 | 7.520 | 7.390 | 7.480 | 7.413 | 2,802,100 |
| 2024-03-07 | 7.580 | 7.630 | 7.390 | 7.410 | 7.344 | 4,247,384 |
| 2024-03-06 | 7.630 | 7.690 | 7.490 | 7.570 | 7.503 | 4,817,990 |
| 2024-03-05 | 7.770 | 7.790 | 7.610 | 7.650 | 7.582 | 4,687,175 |
| 2024-03-04 | 7.630 | 7.860 | 7.590 | 7.830 | 7.760 | 6,706,173 |
| 2024-03-01 | 7.560 | 7.660 | 7.520 | 7.640 | 7.572 | 4,768,900 |
| 2024-02-29 | 7.320 | 7.540 | 7.280 | 7.530 | 7.463 | 6,827,915 |
| 2024-02-28 | 7.820 | 8.010 | 7.280 | 7.280 | 7.215 | 10,246,700 |
| 2024-02-27 | 7.620 | 7.800 | 7.550 | 7.800 | 7.730 | 5,316,043 |
| 2024-02-26 | 7.620 | 7.800 | 7.530 | 7.620 | 7.552 | 6,123,100 |
| 2024-02-23 | 7.400 | 7.640 | 7.380 | 7.620 | 7.552 | 6,893,410 |
| 2024-02-22 | 7.270 | 7.430 | 7.230 | 7.400 | 7.334 | 5,342,450 |
| 2024-02-21 | 7.220 | 7.450 | 7.080 | 7.270 | 7.205 | 5,719,550 |
| 2024-02-20 | 7.150 | 7.340 | 7.050 | 7.220 | 7.156 | 5,901,416 |
| 2024-02-19 | 7.050 | 7.310 | 7.000 | 7.190 | 7.126 | 9,486,350 |
| 2024-02-08 | 6.410 | 6.960 | 6.330 | 6.910 | 6.848 | 11,753,215 |
| 2024-02-07 | 6.450 | 6.610 | 6.250 | 6.410 | 6.353 | 11,285,855 |
| 2024-02-06 | 6.210 | 6.640 | 5.840 | 6.430 | 6.373 | 11,581,805 |
| 2024-02-05 | 6.730 | 6.760 | 6.150 | 6.210 | 6.155 | 10,174,950 |
| 2024-02-02 | 7.300 | 7.320 | 6.580 | 6.830 | 6.769 | 7,254,000 |
| 2024-02-01 | 7.310 | 7.390 | 7.090 | 7.200 | 7.136 | 4,900,280 |
| 2024-01-31 | 7.810 | 7.820 | 7.310 | 7.340 | 7.275 | 5,194,480 |
| 2024-01-30 | 8.100 | 8.100 | 7.800 | 7.830 | 7.760 | 4,122,680 |
| 2024-01-29 | 8.310 | 8.370 | 8.100 | 8.120 | 8.048 | 3,556,496 |
| 2024-01-26 | 8.260 | 8.420 | 8.180 | 8.300 | 8.226 | 4,830,200 |
| 2024-01-25 | 7.950 | 8.300 | 7.860 | 8.300 | 8.226 | 6,057,800 |
| 2024-01-24 | 7.880 | 8.040 | 7.520 | 7.890 | 7.820 | 7,924,700 |
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.