Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.400	11.350	10.170	10.370	10.234	32,066,356
2022-11-01	10.500	10.830	10.270	10.580	10.441	26,228,720
2022-10-31	9.970	10.810	9.700	10.800	10.658	38,026,363
2022-10-28	9.850	10.880	9.600	10.160	10.026	38,642,754
2022-10-27	9.500	10.350	9.190	9.890	9.760	18,541,146
2022-10-26	9.250	9.610	9.210	9.570	9.444	6,378,900
2022-10-25	9.350	9.480	9.010	9.260	9.138	5,869,330
2022-10-24	9.700	9.820	9.360	9.450	9.326	5,801,550
2022-10-21	9.530	9.810	9.500	9.700	9.572	7,364,800
2022-10-20	9.510	9.640	9.420	9.480	9.355	6,653,100
2022-10-19	9.760	9.820	9.480	9.500	9.375	8,576,400
2022-10-18	9.500	9.880	9.350	9.750	9.622	12,388,917
2022-10-17	9.520	9.800	9.390	9.420	9.296	9,153,583
2022-10-14	9.420	9.640	9.380	9.520	9.395	8,115,300
2022-10-13	9.130	9.450	9.000	9.380	9.257	7,150,125
2022-10-12	8.950	9.140	8.730	9.130	9.010	4,379,050
2022-10-11	9.080	9.080	8.650	8.930	8.812	3,872,856
2022-10-10	9.060	9.260	8.960	9.040	8.921	5,373,442
2022-09-30	8.830	9.090	8.710	8.990	8.872	4,736,310
2022-09-29	8.780	9.090	8.730	8.830	8.714	4,701,100
2022-09-28	8.880	9.010	8.700	8.710	8.595	4,247,000
2022-09-27	8.350	8.890	8.350	8.880	8.763	5,727,504
2022-09-26	8.830	8.960	8.360	8.460	8.349	5,051,912
2022-09-23	8.900	9.330	8.860	8.970	8.852	4,481,665
2022-09-22	9.230	9.240	8.860	8.880	8.763	4,386,773
2022-09-21	9.320	9.450	9.150	9.230	9.109	4,416,294
2022-09-20	9.120	9.370	8.960	9.300	9.178	5,596,200
2022-09-19	9.090	9.210	8.900	9.030	8.911	4,088,300
2022-09-16	9.310	9.450	9.120	9.120	9.000	6,034,108
2022-09-15	9.460	9.740	9.250	9.380	9.257	8,774,306
2022-09-14	9.220	9.540	9.080	9.450	9.326	8,726,700
2022-09-13	9.130	9.300	9.080	9.230	9.109	3,685,900
2022-09-09	9.200	9.240	9.100	9.130	9.010	2,529,600
2022-09-08	9.140	9.250	9.110	9.150	9.030	3,913,710
2022-09-07	9.180	9.270	9.020	9.150	9.030	3,940,794
2022-09-06	9.090	9.160	8.980	9.120	9.000	3,853,217
2022-09-05	9.030	9.140	8.960	9.070	8.951	3,608,371
2022-09-02	9.130	9.190	8.990	9.040	8.921	4,950,144
2022-09-01	9.290	9.290	9.050	9.100	8.980	5,869,150
2022-08-31	8.990	9.450	8.860	9.260	9.138	15,554,001
2022-08-30	8.550	9.280	8.540	9.160	9.039	5,671,229
2022-08-29	8.350	8.590	8.300	8.590	8.477	2,682,505
2022-08-26	8.410	8.600	8.370	8.460	8.349	2,356,180
2022-08-25	8.490	8.550	8.320	8.360	8.250	3,854,983
2022-08-24	8.560	8.790	8.430	8.490	8.378	5,705,880
2022-08-23	8.480	8.580	8.400	8.580	8.467	2,917,334
2022-08-22	8.460	8.560	8.340	8.500	8.388	2,726,100
2022-08-19	8.480	8.560	8.450	8.480	8.368	1,829,650
2022-08-18	8.580	8.580	8.420	8.470	8.359	2,133,472
2022-08-17	8.640	8.640	8.500	8.540	8.428	2,097,400
2022-08-16	8.610	8.660	8.560	8.600	8.487	1,938,276
2022-08-15	8.580	8.640	8.480	8.600	8.487	2,607,776
2022-08-12	8.560	8.650	8.500	8.650	8.536	2,695,897
2022-08-11	8.510	8.620	8.410	8.590	8.477	3,533,082
2022-08-10	8.580	8.580	8.430	8.450	8.339	2,035,684
2022-08-09	8.520	8.570	8.400	8.550	8.437	2,737,900
2022-08-08	8.490	8.730	8.470	8.590	8.477	5,167,140
2022-08-05	8.210	8.650	8.130	8.520	8.408	7,296,345
2022-08-04	8.090	8.200	7.940	8.200	8.092	4,160,650
2022-08-03	7.960	8.150	7.940	7.980	7.875	4,094,797

← NewerPage 17 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.