Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.160	10.270	9.880	9.980	9.891	14,629,609
2023-10-27	10.030	10.450	9.120	10.430	10.337	16,842,750
2023-10-26	9.530	9.530	9.530	9.530	9.445	0
2023-10-25	9.530	9.530	9.530	9.530	9.445	0
2023-10-24	9.530	9.530	9.530	9.530	9.445	0
2023-10-23	9.900	9.930	9.520	9.530	9.445	13,048,574
2023-10-20	10.140	10.140	9.880	9.890	9.802	4,444,240
2023-10-19	10.110	10.300	9.950	10.050	9.960	4,216,225
2023-10-18	10.350	10.350	10.080	10.150	10.060	5,512,380
2023-10-17	10.920	10.950	10.250	10.350	10.258	8,084,250
2023-10-16	11.180	11.240	10.810	10.900	10.803	3,824,840
2023-10-13	11.040	11.180	11.020	11.120	11.021	3,341,900
2023-10-12	11.040	11.220	10.980	11.060	10.961	3,053,300
2023-10-11	10.910	11.090	10.840	10.960	10.862	3,444,711
2023-10-10	11.100	11.140	10.810	10.830	10.733	3,881,100
2023-10-09	11.340	11.350	11.000	11.110	11.011	3,537,900
2023-09-28	11.300	11.450	11.240	11.350	11.249	4,167,300
2023-09-27	11.100	11.390	11.050	11.290	11.189	4,091,600
2023-09-26	11.110	11.200	11.050	11.100	11.001	2,159,550
2023-09-25	11.020	11.170	11.000	11.130	11.031	2,531,630
2023-09-22	10.940	11.050	10.790	11.050	10.951	3,973,500
2023-09-21	11.180	11.200	10.900	10.940	10.842	4,809,550
2023-09-20	11.200	11.310	11.120	11.160	11.060	2,437,126
2023-09-19	11.250	11.380	11.170	11.240	11.140	3,523,326
2023-09-18	11.050	11.350	11.050	11.280	11.179	3,838,644
2023-09-15	11.020	11.200	10.930	11.150	11.051	3,761,735
2023-09-14	11.020	11.070	10.900	10.960	10.862	2,247,700
2023-09-13	11.040	11.130	10.900	10.990	10.892	3,235,200
2023-09-12	10.780	11.050	10.770	11.030	10.932	4,523,400
2023-09-11	10.620	10.820	10.530	10.800	10.704	3,559,600
2023-09-08	10.500	10.690	10.470	10.600	10.505	1,501,200
2023-09-07	10.740	10.850	10.480	10.530	10.436	3,079,175
2023-09-06	10.690	10.780	10.650	10.760	10.664	1,732,285
2023-09-05	10.770	10.890	10.710	10.750	10.654	2,146,060
2023-09-04	10.760	10.780	10.680	10.770	10.674	2,671,700
2023-09-01	10.800	10.800	10.620	10.700	10.605	1,719,100
2023-08-31	10.790	10.840	10.550	10.810	10.714	3,273,100
2023-08-30	10.790	10.830	10.650	10.760	10.664	2,235,459
2023-08-29	10.540	10.840	10.540	10.780	10.684	2,836,113
2023-08-28	11.010	11.170	10.450	10.550	10.456	4,837,831
2023-08-25	10.730	10.740	10.470	10.510	10.416	2,202,300
2023-08-24	10.700	10.790	10.540	10.690	10.595	2,741,000
2023-08-23	10.790	10.850	10.670	10.690	10.595	2,188,500
2023-08-22	10.890	10.970	10.630	10.790	10.694	3,116,750
2023-08-21	10.930	11.040	10.750	10.920	10.823	3,257,700
2023-08-18	11.320	11.380	10.900	10.900	10.803	4,764,675
2023-08-17	11.250	11.360	11.210	11.350	11.249	2,646,000
2023-08-16	11.390	11.540	11.260	11.270	11.170	3,589,130
2023-08-15	11.260	11.470	11.180	11.460	11.358	5,094,320
2023-08-14	11.050	11.340	11.030	11.290	11.189	4,046,552
2023-08-11	11.240	11.450	11.150	11.160	11.060	5,135,568
2023-08-10	11.130	11.250	11.050	11.220	11.120	3,842,200
2023-08-09	11.190	11.280	11.050	11.180	11.080	4,278,075
2023-08-08	10.860	11.230	10.800	11.170	11.070	4,678,900
2023-08-07	11.220	11.250	10.840	10.860	10.763	4,761,600
2023-08-04	11.310	11.390	11.140	11.150	11.051	4,261,490
2023-08-03	10.960	11.420	10.960	11.300	11.199	6,110,690
2023-08-02	11.160	11.180	10.920	10.960	10.862	4,118,100
2023-08-01	11.580	11.590	11.150	11.170	11.070	5,324,871
2023-07-31	11.310	11.650	11.270	11.500	11.397	5,449,140

← NewerPage 13 of 21 · 1,217 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.