Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.310	11.360	11.170	11.240	11.140	5,571,700
2023-07-27	11.570	11.620	11.240	11.310	11.209	3,937,700
2023-07-26	11.600	11.760	11.480	11.610	11.506	4,860,555
2023-07-25	11.400	11.600	11.360	11.580	11.477	3,039,450
2023-07-24	11.280	11.440	11.200	11.380	11.279	1,571,100
2023-07-21	11.300	11.430	11.220	11.280	11.179	3,432,300
2023-07-20	11.470	11.530	11.240	11.270	11.170	3,049,300
2023-07-19	11.520	11.540	11.410	11.490	11.388	1,714,400
2023-07-18	11.700	11.700	11.460	11.470	11.368	2,640,350
2023-07-17	11.560	11.750	11.400	11.670	11.566	2,494,300
2023-07-14	11.670	11.800	11.550	11.550	11.447	2,947,753
2023-07-13	11.500	11.800	11.430	11.670	11.566	3,676,615
2023-07-12	11.670	11.720	11.380	11.410	11.308	2,659,100
2023-07-11	11.690	11.730	11.550	11.640	11.536	2,562,627
2023-07-10	11.680	11.720	11.470	11.680	11.576	3,106,500
2023-07-07	11.550	11.860	11.380	11.650	11.546	6,462,782
2023-07-06	12.020	12.040	11.420	11.450	11.348	12,279,858
2023-07-05	12.120	12.180	11.840	12.150	12.042	5,264,980
2023-07-04	12.190	12.190	11.910	12.080	11.972	4,451,058
2023-07-03	12.270	12.360	12.000	12.180	12.071	4,662,927
2023-06-30	11.850	12.280	11.810	12.200	12.091	6,368,700
2023-06-29	11.580	11.970	11.580	11.880	11.774	4,112,750
2023-06-28	11.690	11.730	11.470	11.640	11.536	3,800,300
2023-06-27	11.280	11.770	11.280	11.690	11.586	5,094,759
2023-06-26	11.430	11.580	11.250	11.310	11.209	4,840,750
2023-06-21	11.810	11.810	11.490	11.490	11.388	4,062,950
2023-06-20	11.900	12.100	11.700	11.820	11.715	7,841,550
2023-06-19	11.880	12.190	11.800	11.910	11.804	5,599,359
2023-06-16	11.700	12.100	11.700	11.910	11.804	8,190,759
2023-06-15	11.670	11.710	11.510	11.630	11.526	3,776,700
2023-06-14	11.660	11.810	11.560	11.670	11.516	6,242,117
2023-06-13	12.020	12.060	11.560	11.640	11.487	6,604,400
2023-06-12	11.930	12.070	11.800	12.020	11.862	3,626,161
2023-06-09	11.910	12.100	11.790	11.900	11.743	3,131,384
2023-06-08	12.010	12.200	11.860	11.940	11.783	2,819,600
2023-06-07	12.280	12.370	11.980	12.070	11.911	4,610,590
2023-06-06	12.600	12.670	12.140	12.150	11.990	5,976,500
2023-06-05	12.510	13.070	12.500	12.650	12.483	8,298,800
2023-06-02	12.800	12.920	12.410	12.500	12.335	7,006,885
2023-06-01	13.040	13.250	12.750	12.760	12.592	5,754,715
2023-05-31	12.990	13.290	12.940	13.050	12.878	3,873,840
2023-05-30	13.200	13.300	12.880	13.040	12.868	4,140,450
2023-05-29	13.140	13.450	13.090	13.230	13.056	4,414,200
2023-05-26	12.840	13.280	12.710	13.140	12.967	5,602,300
2023-05-25	13.040	13.200	12.680	12.750	12.582	6,595,650
2023-05-24	13.180	13.290	12.820	13.100	12.928	4,715,566
2023-05-23	13.260	13.450	13.100	13.180	13.007	4,455,054
2023-05-22	13.320	13.680	13.070	13.200	13.026	5,414,126
2023-05-19	13.160	13.560	13.050	13.450	13.273	5,938,330
2023-05-18	13.120	13.320	13.060	13.270	13.095	4,520,521
2023-05-17	12.670	13.280	12.650	13.220	13.046	7,194,785
2023-05-16	12.860	12.980	12.520	12.840	12.671	7,366,354
2023-05-15	12.910	13.300	12.610	12.950	12.780	10,588,356
2023-05-12	12.920	13.390	12.720	13.120	12.947	9,737,616
2023-05-11	13.480	13.830	12.800	12.830	12.661	13,211,642
2023-05-10	13.590	13.960	13.320	13.610	13.431	10,666,617
2023-05-09	13.970	14.940	13.600	13.800	13.618	21,731,590
2023-05-08	13.380	14.690	13.370	14.190	14.003	23,045,956
2023-05-05	13.450	13.590	13.020	13.350	13.174	9,092,800
2023-05-04	12.710	13.780	12.710	13.560	13.382	11,344,900

← NewerPage 14 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.