Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.590	13.590	13.000	13.330	13.155	11,040,550
2023-04-27	13.150	13.880	13.100	13.700	13.520	12,173,550
2023-04-26	13.710	13.800	12.900	13.020	12.849	14,149,950
2023-04-25	13.760	13.870	13.250	13.520	13.342	15,920,454
2023-04-24	14.510	14.750	13.350	13.700	13.520	19,515,493
2023-04-21	14.210	14.850	14.210	14.300	14.112	13,939,348
2023-04-20	14.080	14.540	14.050	14.170	13.983	11,794,100
2023-04-19	13.930	15.170	13.880	14.350	14.161	24,041,624
2023-04-18	13.100	14.500	13.050	14.180	13.993	25,365,479
2023-04-17	12.450	13.390	12.170	13.260	13.085	26,319,165
2023-04-14	12.750	12.860	12.230	12.530	12.365	14,397,660
2023-04-13	11.740	12.900	11.670	12.640	12.474	22,102,375
2023-04-12	11.700	12.060	11.580	11.830	11.674	8,127,369
2023-04-11	11.690	11.830	11.530	11.700	11.546	6,809,815
2023-04-10	11.890	11.890	11.550	11.590	11.437	11,097,386
2023-04-07	12.140	12.590	11.830	11.900	11.743	16,774,684
2023-04-06	11.670	12.220	11.590	12.140	11.980	19,334,553
2023-04-04	11.420	11.800	11.420	11.690	11.536	16,128,050
2023-04-03	11.180	11.590	11.110	11.460	11.309	20,421,848
2023-03-31	10.290	11.310	10.290	11.310	11.161	15,541,905
2023-03-30	10.390	10.400	10.150	10.280	10.145	3,356,400
2023-03-29	10.380	10.500	10.220	10.330	10.194	4,216,255
2023-03-28	10.320	10.480	10.210	10.360	10.224	5,177,000
2023-03-27	10.590	10.650	10.200	10.300	10.164	8,587,142
2023-03-24	10.810	10.880	10.540	10.580	10.441	6,238,624
2023-03-23	11.010	11.010	10.650	10.770	10.628	8,335,059
2023-03-22	11.140	11.170	10.980	11.020	10.875	5,508,229
2023-03-21	11.030	11.200	10.950	11.110	10.964	7,158,150
2023-03-20	11.300	11.390	10.960	11.090	10.944	9,845,426
2023-03-17	11.300	11.500	11.140	11.500	11.349	15,237,764
2023-03-16	10.930	11.880	10.870	11.420	11.270	22,944,250
2023-03-15	10.760	11.140	10.710	10.910	10.766	9,104,200
2023-03-14	10.960	11.050	10.500	10.700	10.559	9,628,000
2023-03-13	10.810	11.090	10.710	11.050	10.905	9,080,800
2023-03-10	10.890	11.120	10.700	10.840	10.697	8,199,326
2023-03-09	11.100	11.280	10.990	10.990	10.845	10,861,972
2023-03-08	10.590	11.320	10.560	11.120	10.974	16,164,622
2023-03-07	10.640	10.880	10.480	10.680	10.539	11,021,248
2023-03-06	10.640	10.870	10.490	10.700	10.559	10,526,700
2023-03-03	10.580	10.870	10.550	10.580	10.441	10,534,790
2023-03-02	10.900	10.970	10.490	10.550	10.411	16,014,044
2023-03-01	11.340	11.450	10.920	11.000	10.855	14,969,128
2023-02-28	11.790	11.790	10.670	11.180	11.033	27,814,228
2023-02-27	11.040	11.040	11.040	11.040	10.895	0
2023-02-24	11.040	11.040	11.040	11.040	10.895	0
2023-02-23	11.040	11.040	11.040	11.040	10.895	0
2023-02-22	11.040	11.040	11.040	11.040	10.895	0
2023-02-21	11.040	11.040	11.040	11.040	10.895	0
2023-02-20	10.090	11.040	9.750	11.040	10.895	24,484,816
2023-02-17	9.790	10.100	9.780	10.040	9.908	9,154,825
2023-02-16	9.850	10.150	9.690	9.780	9.651	9,223,700
2023-02-15	9.930	9.950	9.800	9.810	9.681	3,755,364
2023-02-14	9.790	9.910	9.720	9.880	9.750	4,827,400
2023-02-13	9.680	9.780	9.630	9.760	9.632	2,969,800
2023-02-10	9.720	9.740	9.620	9.640	9.513	2,392,000
2023-02-09	9.690	9.710	9.570	9.710	9.582	3,734,000
2023-02-08	9.690	9.790	9.680	9.700	9.572	2,535,400
2023-02-07	9.780	9.800	9.640	9.750	9.622	3,809,435
2023-02-06	9.850	9.920	9.770	9.780	9.651	3,677,917
2023-02-03	9.990	10.000	9.750	9.850	9.720	6,223,500

← NewerPage 15 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.