Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.360	8.360	7.780	7.960	7.855	7,630,938
2022-08-01	8.570	8.600	8.230	8.360	8.250	4,234,108
2022-07-29	8.660	8.690	8.520	8.550	8.437	3,476,682
2022-07-28	8.750	8.770	8.660	8.660	8.546	2,523,560
2022-07-27	8.750	8.790	8.680	8.720	8.605	2,448,550
2022-07-26	8.870	8.930	8.610	8.760	8.645	3,085,530
2022-07-25	8.810	8.950	8.800	8.850	8.734	2,030,300
2022-07-22	8.850	8.920	8.730	8.800	8.684	3,355,469
2022-07-21	8.990	9.020	8.850	8.850	8.734	3,795,681
2022-07-20	9.030	9.080	8.990	9.030	8.911	3,269,592
2022-07-19	8.970	9.030	8.910	9.030	8.911	2,821,300
2022-07-18	8.930	8.990	8.840	8.970	8.852	3,409,400
2022-07-15	8.930	9.000	8.720	8.930	8.812	5,276,195
2022-07-14	8.910	9.070	8.900	8.970	8.852	3,055,588
2022-07-13	9.090	9.150	8.940	8.950	8.832	4,660,550
2022-07-12	9.240	9.240	9.020	9.080	8.960	5,280,967
2022-07-11	9.180	9.440	9.180	9.280	9.158	6,096,000
2022-07-08	9.070	9.420	9.070	9.190	9.069	6,057,800
2022-07-07	9.060	9.120	8.910	9.070	8.951	4,568,164
2022-07-06	9.430	9.450	8.930	9.060	8.941	7,819,814
2022-07-05	9.560	9.590	9.300	9.400	9.276	6,089,692
2022-07-04	9.450	9.640	9.450	9.540	9.414	6,579,125
2022-07-01	9.600	9.640	9.390	9.540	9.414	5,802,940
2022-06-30	9.590	9.720	9.550	9.620	9.493	5,259,742
2022-06-29	9.800	9.910	9.620	9.630	9.503	7,052,860
2022-06-28	9.700	10.080	9.550	9.860	9.730	9,518,933
2022-06-27	9.840	10.150	9.700	9.800	9.671	9,125,842
2022-06-24	9.600	9.780	9.560	9.720	9.592	7,623,539
2022-06-23	9.560	9.680	9.400	9.660	9.533	7,381,084
2022-06-22	9.840	10.000	9.650	9.700	9.572	8,185,622
2022-06-21	10.210	10.210	9.740	9.860	9.730	11,424,989
2022-06-20	9.650	10.570	9.600	10.220	10.085	15,930,065
2022-06-17	9.620	9.690	9.430	9.660	9.533	6,039,107
2022-06-16	9.590	9.880	9.580	9.620	9.493	6,531,411
2022-06-15	9.770	9.950	9.560	9.590	9.464	6,798,861
2022-06-14	9.690	9.780	9.470	9.700	9.572	6,634,680
2022-06-13	9.530	9.860	9.360	9.820	9.691	10,804,302
2022-06-10	9.470	9.680	9.400	9.580	9.454	5,726,105
2022-06-09	9.790	9.850	9.510	9.570	9.444	7,998,665
2022-06-08	10.040	10.090	9.680	9.890	9.760	12,417,842
2022-06-07	9.630	10.200	9.500	10.150	10.016	19,338,746
2022-06-06	9.660	9.740	9.530	9.670	9.543	8,560,336
2022-06-02	9.690	9.870	9.350	9.720	9.592	15,096,631
2022-06-01	9.210	10.130	9.150	9.650	9.523	21,035,153
2022-05-31	9.180	9.280	9.070	9.210	9.089	5,292,640
2022-05-30	9.150	9.500	8.930	9.180	9.059	7,641,600
2022-05-27	9.180	9.300	9.050	9.120	9.000	5,492,800
2022-05-26	9.200	9.250	8.960	9.110	8.980	5,040,100
2022-05-25	8.910	9.150	8.800	9.120	8.990	5,961,900
2022-05-24	9.190	9.300	8.850	8.860	8.734	7,841,000
2022-05-23	9.150	9.490	9.110	9.240	9.108	7,692,405
2022-05-20	9.200	9.300	9.060	9.150	9.020	6,504,805
2022-05-19	9.030	9.310	8.960	9.200	9.069	8,463,356
2022-05-18	9.390	9.390	9.120	9.210	9.079	10,983,100
2022-05-17	8.960	9.680	8.780	9.450	9.315	18,995,403
2022-05-16	9.140	9.240	8.940	8.950	8.823	7,981,426
2022-05-13	8.970	9.220	8.910	9.070	8.941	10,118,350
2022-05-12	8.600	9.070	8.500	8.960	8.832	10,052,537
2022-05-11	9.040	9.220	8.780	8.790	8.665	15,468,800
2022-05-10	9.030	9.190	8.720	9.050	8.921	19,239,505

← NewerPage 18 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.