Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.650	10.080	9.550	10.010	9.878	11,035,300
2023-02-01	9.660	9.660	9.500	9.610	9.484	5,131,825
2023-01-31	9.610	9.620	9.480	9.570	9.444	3,000,800
2023-01-30	9.580	9.690	9.540	9.600	9.474	4,152,550
2023-01-20	9.350	9.600	9.330	9.530	9.405	4,656,555
2023-01-19	9.310	9.350	9.250	9.320	9.197	2,284,500
2023-01-18	9.290	9.370	9.270	9.290	9.168	1,855,000
2023-01-17	9.370	9.400	9.240	9.250	9.128	3,213,500
2023-01-16	9.440	9.500	9.360	9.370	9.247	4,891,200
2023-01-13	9.270	9.550	9.270	9.420	9.296	7,594,900
2023-01-12	9.230	9.300	9.090	9.200	9.079	3,990,600
2023-01-11	9.200	9.320	9.140	9.190	9.069	4,111,100
2023-01-10	9.360	9.360	9.200	9.220	9.099	3,608,335
2023-01-09	9.300	9.350	9.250	9.340	9.217	4,329,650
2023-01-06	9.450	9.470	9.280	9.290	9.168	6,024,000
2023-01-05	9.420	9.490	9.310	9.400	9.276	7,552,155
2023-01-04	9.570	9.570	9.300	9.410	9.286	7,731,536
2023-01-03	9.360	9.610	9.360	9.550	9.424	5,502,454
2022-12-30	9.450	9.540	9.320	9.330	9.207	5,250,100
2022-12-29	9.510	9.600	9.400	9.420	9.296	5,770,400
2022-12-28	9.650	9.690	9.360	9.460	9.335	6,344,000
2022-12-27	9.950	9.960	9.390	9.610	9.484	10,399,104
2022-12-26	10.100	10.140	9.790	9.890	9.760	6,220,755
2022-12-23	9.950	10.100	9.810	10.030	9.898	6,899,260
2022-12-22	10.100	10.110	9.300	9.940	9.809	10,463,764
2022-12-21	10.200	10.270	9.970	10.040	9.908	5,887,900
2022-12-20	10.300	10.470	9.980	10.120	9.987	8,683,860
2022-12-19	11.360	11.380	10.380	10.450	10.312	16,052,880
2022-12-16	11.270	11.540	11.220	11.430	11.280	14,655,600
2022-12-15	11.560	11.730	11.280	11.350	11.201	12,131,528
2022-12-14	12.200	12.210	11.460	11.530	11.378	18,738,800
2022-12-13	12.590	12.660	12.070	12.370	12.207	23,963,580
2022-12-12	11.920	12.860	11.720	12.610	12.444	33,332,530
2022-12-09	11.300	11.790	11.220	11.780	11.625	23,300,855
2022-12-08	11.330	11.670	11.140	11.370	11.220	18,911,700
2022-12-07	11.000	11.480	10.750	11.440	11.289	18,864,200
2022-12-06	11.460	11.840	11.070	11.110	10.964	22,732,280
2022-12-05	11.530	11.720	11.200	11.530	11.378	21,947,800
2022-12-02	11.540	11.760	11.300	11.460	11.309	25,799,578
2022-12-01	13.460	13.460	11.380	11.600	11.447	52,884,971
2022-11-30	11.550	12.280	11.350	12.280	12.118	44,497,190
2022-11-29	10.860	11.430	10.800	11.160	11.013	15,940,400
2022-11-28	10.830	11.300	10.800	10.950	10.806	14,067,700
2022-11-25	11.200	11.200	10.310	10.850	10.707	16,741,727
2022-11-24	11.110	11.580	10.800	11.440	11.289	22,492,922
2022-11-23	12.000	12.100	10.890	10.990	10.845	28,157,467
2022-11-22	12.850	13.330	11.800	12.100	11.941	42,573,810
2022-11-21	11.900	13.300	11.700	13.100	12.928	50,919,042
2022-11-18	11.680	12.490	11.430	12.090	11.931	30,414,124
2022-11-17	11.410	11.940	11.180	11.700	11.546	24,847,002
2022-11-16	11.000	11.980	10.630	11.440	11.289	25,698,134
2022-11-15	11.020	11.050	10.700	10.900	10.757	15,610,550
2022-11-14	10.550	11.140	10.300	11.050	10.905	22,189,591
2022-11-11	11.180	11.730	10.680	10.700	10.559	32,656,637
2022-11-10	10.400	11.500	10.170	11.160	11.013	33,907,310
2022-11-09	10.150	10.610	10.070	10.450	10.312	16,826,523
2022-11-08	10.330	10.460	10.010	10.240	10.105	12,641,738
2022-11-07	10.100	10.390	9.910	10.360	10.224	15,584,733
2022-11-04	10.050	10.310	9.970	10.100	9.967	14,382,271
2022-11-03	10.010	10.360	10.010	10.170	10.036	18,255,283

← NewerPage 16 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.