Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.940	7.940	7.740	7.880	7.810	3,719,200
2024-01-22	8.430	8.430	7.780	7.860	7.790	6,606,280
2024-01-19	8.520	8.540	8.360	8.430	8.355	4,152,800
2024-01-18	8.610	8.640	8.220	8.490	8.414	6,720,000
2024-01-17	8.800	8.900	8.640	8.660	8.583	4,466,805
2024-01-16	8.950	8.980	8.700	8.810	8.731	4,468,000
2024-01-15	8.880	9.080	8.860	8.950	8.870	2,945,200
2024-01-12	9.070	9.140	8.870	8.900	8.821	4,334,800
2024-01-11	9.060	9.170	9.030	9.070	8.989	3,341,800
2024-01-10	9.160	9.270	9.060	9.100	9.019	3,253,099
2024-01-09	9.190	9.320	9.130	9.190	9.108	3,370,992
2024-01-08	9.730	9.750	9.180	9.210	9.128	6,047,817
2024-01-05	9.830	9.920	9.690	9.730	9.643	2,738,700
2024-01-04	9.890	9.920	9.820	9.880	9.792	3,344,000
2024-01-03	10.010	10.140	9.860	9.970	9.881	4,201,250
2024-01-02	9.780	10.150	9.710	9.960	9.871	8,012,266
2023-12-29	9.580	9.940	9.540	9.750	9.663	5,929,109
2023-12-28	9.550	9.560	9.370	9.490	9.405	3,553,700
2023-12-27	9.490	9.550	9.370	9.510	9.425	2,590,900
2023-12-26	9.590	9.620	9.390	9.450	9.366	2,052,950
2023-12-25	9.680	9.680	9.440	9.610	9.524	2,764,300
2023-12-22	9.800	9.850	9.620	9.660	9.574	2,702,700
2023-12-21	9.800	9.820	9.580	9.820	9.732	3,251,980
2023-12-20	9.880	9.990	9.730	9.750	9.663	3,143,350
2023-12-19	10.060	10.100	9.810	9.860	9.772	3,830,000
2023-12-18	9.960	10.200	9.910	9.980	9.891	3,908,400
2023-12-15	10.220	10.220	9.930	9.950	9.861	4,039,300
2023-12-14	10.350	10.410	10.130	10.130	10.040	4,042,400
2023-12-13	10.140	10.460	10.060	10.300	10.208	5,130,495
2023-12-12	10.100	10.220	10.070	10.140	10.050	2,477,716
2023-12-11	10.000	10.140	9.940	10.090	10.000	3,521,200
2023-12-08	10.170	10.200	10.040	10.050	9.960	3,217,024
2023-12-07	10.300	10.300	10.090	10.130	10.040	3,641,090
2023-12-06	10.270	10.410	10.170	10.300	10.208	3,813,300
2023-12-05	10.400	10.450	10.280	10.310	10.218	4,650,300
2023-12-04	10.430	10.610	10.300	10.400	10.307	5,907,543
2023-12-01	10.550	10.740	10.240	10.480	10.387	11,127,600
2023-11-30	10.450	11.070	10.360	10.680	10.585	12,824,126
2023-11-29	10.600	10.730	10.460	10.480	10.387	3,104,616
2023-11-28	10.550	10.640	10.330	10.600	10.505	3,535,500
2023-11-27	10.730	10.750	10.490	10.520	10.426	4,391,200
2023-11-24	10.620	10.850	10.620	10.730	10.634	6,346,600
2023-11-23	10.490	10.700	10.490	10.670	10.575	3,929,200
2023-11-22	10.460	10.570	10.410	10.480	10.387	2,893,550
2023-11-21	10.610	10.640	10.490	10.530	10.436	2,724,819
2023-11-20	10.500	10.630	10.480	10.600	10.505	3,790,400
2023-11-17	10.230	10.500	10.230	10.480	10.387	4,374,219
2023-11-16	10.360	10.390	10.270	10.280	10.188	3,161,005
2023-11-15	10.330	10.370	10.250	10.360	10.268	3,493,500
2023-11-14	10.260	10.360	10.180	10.230	10.139	3,248,405
2023-11-13	10.220	10.330	10.180	10.270	10.178	2,802,350
2023-11-10	10.140	10.280	10.070	10.220	10.129	2,684,950
2023-11-09	10.260	10.380	10.140	10.190	10.099	3,031,200
2023-11-08	10.220	10.450	10.120	10.260	10.169	4,877,200
2023-11-07	10.110	10.340	10.080	10.230	10.139	5,142,900
2023-11-06	9.910	10.220	9.910	10.150	10.060	6,386,700
2023-11-03	9.900	10.030	9.840	9.920	9.832	4,163,800
2023-11-02	10.020	10.060	9.810	9.820	9.732	4,714,425
2023-11-01	10.070	10.100	9.890	10.020	9.931	6,497,255
2023-10-31	9.970	10.150	9.790	9.990	9.901	9,549,700

← NewerPage 12 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.