Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.030	9.190	8.720	9.050	8.921	19,239,505
2022-05-09	9.460	9.660	9.030	9.280	9.148	24,498,005
2022-05-06	7.930	8.990	7.880	8.990	8.862	13,326,305
2022-05-05	8.250	8.250	7.800	8.170	8.054	8,300,700
2022-04-29	7.610	7.930	7.590	7.870	7.758	9,245,783
2022-04-28	7.600	7.720	7.400	7.580	7.472	8,279,650
2022-04-27	7.270	7.500	7.060	7.500	7.393	8,123,035
2022-04-26	7.570	7.640	7.270	7.280	7.176	7,699,800
2022-04-25	8.080	8.080	7.430	7.480	7.373	10,112,276
2022-04-22	8.210	8.380	8.090	8.130	8.014	7,927,900
2022-04-21	8.820	8.890	8.340	8.380	8.261	7,885,500
2022-04-20	9.010	9.140	8.750	8.850	8.724	7,314,426
2022-04-19	8.940	9.170	8.870	9.030	8.901	6,022,026
2022-04-18	9.180	9.300	8.930	8.950	8.823	7,317,176
2022-04-15	9.370	9.460	9.160	9.190	9.059	8,974,150
2022-04-14	9.420	9.680	9.380	9.440	9.306	7,443,496
2022-04-13	9.800	9.840	9.320	9.360	9.227	10,658,131
2022-04-12	9.850	10.080	9.650	9.940	9.798	8,956,400
2022-04-11	10.000	10.320	9.780	9.890	9.749	10,084,500
2022-04-08	10.410	10.580	9.930	10.100	9.956	14,998,659
2022-04-07	10.980	11.090	10.480	10.550	10.400	16,288,442
2022-04-06	10.750	11.320	10.750	10.870	10.715	21,740,563
2022-04-01	10.970	10.970	10.430	10.480	10.331	24,239,450
2022-03-31	11.500	11.880	11.300	11.310	11.149	23,901,738
2022-03-30	11.880	12.000	11.360	11.650	11.484	31,298,406
2022-03-29	11.680	12.550	11.110	12.150	11.977	42,526,628
2022-03-28	12.000	12.560	11.440	11.610	11.445	47,750,139
2022-03-25	11.350	12.350	11.280	12.350	12.174	56,182,671
2022-03-24	11.160	11.400	10.810	11.230	11.070	22,621,109
2022-03-23	10.880	11.560	10.820	11.160	11.001	22,951,384
2022-03-22	11.450	11.480	10.880	10.980	10.824	19,065,975
2022-03-21	11.450	11.710	11.280	11.420	11.257	31,670,775
2022-03-18	10.980	12.000	10.700	11.580	11.415	37,947,091
2022-03-17	10.380	11.450	10.170	11.070	10.912	33,244,522
2022-03-16	10.460	10.650	9.800	10.430	10.281	25,801,100
2022-03-15	10.750	11.000	10.400	10.430	10.281	22,125,400
2022-03-14	11.170	11.350	10.750	10.750	10.597	26,974,255
2022-03-11	10.960	11.240	10.550	11.120	10.962	35,858,508
2022-03-10	10.440	11.350	10.300	11.080	10.922	44,371,428
2022-03-09	10.210	10.400	9.880	10.320	10.173	31,044,964
2022-03-08	11.520	11.550	10.260	10.260	10.114	38,842,921
2022-03-07	12.010	12.400	11.130	11.400	11.238	45,197,101
2022-03-04	12.720	13.770	12.020	12.220	12.046	64,516,276
2022-03-03	12.300	13.960	11.820	13.300	13.111	84,659,782
2022-03-02	13.220	13.630	12.080	12.690	12.509	70,333,358
2022-03-01	11.500	13.190	11.500	12.880	12.697	67,075,712
2022-02-28	13.780	13.780	11.280	12.640	12.460	80,854,478
2022-02-25	11.920	12.530	11.880	12.530	12.351	20,447,601
2022-02-24	10.580	11.390	10.510	11.390	11.228	51,161,382
2022-02-23	9.420	10.350	9.410	10.350	10.203	16,178,734
2022-02-22	9.200	9.750	9.000	9.410	9.276	13,900,600
2022-02-21	9.030	9.340	8.990	9.320	9.187	9,370,100
2022-02-18	8.780	9.230	8.640	9.070	8.941	9,291,400
2022-02-17	9.100	9.160	8.740	8.790	8.665	11,156,400
2022-02-16	9.240	9.320	9.100	9.160	9.030	7,163,200
2022-02-15	9.040	9.500	8.900	9.260	9.128	12,086,300
2022-02-14	9.030	9.450	8.980	9.110	8.980	11,252,300
2022-02-11	9.390	9.450	8.880	9.020	8.892	13,886,789
2022-02-10	10.070	10.070	9.330	9.360	9.227	17,570,699
2022-02-09	9.110	9.700	8.900	9.650	9.513	20,035,018

← NewerPage 19 of 21 · 1,218 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.