Lanzhou Foci Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.740 | 7.910 | 7.620 | 7.740 | 7.740 | 8,726,500 |
| 2026-07-17 | 7.900 | 8.070 | 7.710 | 7.810 | 7.810 | 9,001,224 |
| 2026-07-16 | 7.820 | 8.030 | 7.720 | 7.980 | 7.980 | 9,818,300 |
| 2026-07-15 | 7.670 | 7.990 | 7.600 | 7.860 | 7.860 | 9,813,100 |
| 2026-07-14 | 7.330 | 7.840 | 7.300 | 7.690 | 7.690 | 8,954,392 |
| 2026-07-13 | 7.230 | 7.570 | 7.230 | 7.450 | 7.450 | 8,146,500 |
| 2026-07-10 | 7.150 | 7.350 | 7.040 | 7.210 | 7.210 | 3,801,500 |
| 2026-07-09 | 7.190 | 7.330 | 7.080 | 7.150 | 7.150 | 2,444,478 |
| 2026-07-08 | 7.160 | 7.310 | 7.070 | 7.200 | 7.200 | 2,672,619 |
| 2026-07-07 | 7.380 | 7.420 | 7.150 | 7.180 | 7.180 | 3,564,700 |
| 2026-07-06 | 7.300 | 7.500 | 7.280 | 7.450 | 7.450 | 4,054,200 |
| 2026-07-03 | 7.230 | 7.350 | 7.150 | 7.330 | 7.330 | 4,111,900 |
| 2026-07-02 | 7.050 | 7.250 | 7.030 | 7.160 | 7.160 | 4,391,350 |
| 2026-07-01 | 6.770 | 7.070 | 6.680 | 7.050 | 7.050 | 6,086,950 |
| 2026-06-30 | 7.130 | 7.150 | 6.630 | 6.810 | 6.810 | 9,294,400 |
| 2026-06-29 | 7.020 | 7.200 | 6.810 | 7.180 | 7.180 | 4,312,800 |
| 2026-06-26 | 7.190 | 7.230 | 6.990 | 7.030 | 7.030 | 3,517,400 |
| 2026-06-25 | 7.310 | 7.330 | 7.040 | 7.210 | 7.190 | 3,584,250 |
| 2026-06-24 | 7.580 | 7.620 | 7.320 | 7.350 | 7.330 | 3,398,500 |
| 2026-06-23 | 7.300 | 7.660 | 7.270 | 7.570 | 7.549 | 5,008,807 |
| 2026-06-22 | 7.380 | 7.380 | 7.000 | 7.320 | 7.300 | 4,057,107 |
| 2026-06-18 | 7.520 | 7.620 | 7.310 | 7.330 | 7.310 | 3,681,505 |
| 2026-06-17 | 7.580 | 7.730 | 7.480 | 7.510 | 7.489 | 4,961,800 |
| 2026-06-16 | 7.560 | 7.630 | 7.420 | 7.580 | 7.559 | 3,075,650 |
| 2026-06-15 | 7.520 | 7.650 | 7.480 | 7.570 | 7.549 | 4,423,700 |
| 2026-06-12 | 7.440 | 7.570 | 7.320 | 7.520 | 7.499 | 4,985,800 |
| 2026-06-11 | 7.390 | 7.410 | 7.260 | 7.370 | 7.350 | 3,415,400 |
| 2026-06-10 | 7.300 | 7.440 | 7.200 | 7.410 | 7.389 | 3,530,942 |
| 2026-06-09 | 7.370 | 7.530 | 7.330 | 7.350 | 7.330 | 2,920,500 |
| 2026-06-08 | 7.500 | 7.600 | 7.290 | 7.370 | 7.350 | 3,731,749 |
| 2026-06-05 | 7.470 | 7.630 | 7.450 | 7.580 | 7.559 | 2,611,249 |
| 2026-06-04 | 7.660 | 7.710 | 7.430 | 7.470 | 7.449 | 2,975,800 |
| 2026-06-03 | 7.740 | 7.750 | 7.630 | 7.680 | 7.659 | 3,523,549 |
| 2026-06-02 | 7.830 | 7.890 | 7.700 | 7.750 | 7.729 | 4,100,600 |
| 2026-06-01 | 7.760 | 7.880 | 7.640 | 7.840 | 7.818 | 4,639,505 |
| 2026-05-29 | 7.700 | 7.850 | 7.600 | 7.780 | 7.758 | 6,420,443 |
| 2026-05-28 | 7.430 | 7.720 | 7.400 | 7.700 | 7.679 | 5,931,954 |
| 2026-05-27 | 7.540 | 7.600 | 7.380 | 7.510 | 7.489 | 3,520,188 |
| 2026-05-26 | 7.590 | 7.660 | 7.480 | 7.540 | 7.519 | 3,525,470 |
| 2026-05-25 | 7.630 | 7.680 | 7.480 | 7.630 | 7.609 | 2,899,105 |
| 2026-05-22 | 7.570 | 7.700 | 7.520 | 7.630 | 7.609 | 2,846,800 |
| 2026-05-21 | 7.750 | 7.850 | 7.530 | 7.540 | 7.519 | 3,911,100 |
| 2026-05-20 | 7.890 | 7.890 | 7.720 | 7.760 | 7.739 | 3,045,900 |
| 2026-05-19 | 7.800 | 7.920 | 7.800 | 7.900 | 7.878 | 2,843,655 |
| 2026-05-18 | 7.850 | 7.860 | 7.720 | 7.810 | 7.788 | 3,560,350 |
| 2026-05-15 | 7.900 | 7.950 | 7.790 | 7.850 | 7.828 | 4,361,250 |
| 2026-05-14 | 8.090 | 8.190 | 7.880 | 7.900 | 7.878 | 7,100,950 |
| 2026-05-13 | 8.180 | 8.220 | 8.090 | 8.090 | 8.068 | 4,093,800 |
| 2026-05-12 | 8.350 | 8.350 | 8.170 | 8.180 | 8.157 | 4,617,055 |
| 2026-05-11 | 8.360 | 8.400 | 8.280 | 8.390 | 8.367 | 6,447,700 |
| 2026-05-08 | 8.380 | 8.510 | 8.330 | 8.400 | 8.377 | 4,169,000 |
| 2026-05-07 | 8.340 | 8.390 | 8.280 | 8.340 | 8.317 | 3,627,000 |
| 2026-05-06 | 8.450 | 8.500 | 8.290 | 8.340 | 8.317 | 4,462,500 |
| 2026-04-30 | 8.300 | 8.470 | 8.280 | 8.390 | 8.367 | 5,726,469 |
| 2026-04-29 | 8.150 | 8.290 | 8.080 | 8.220 | 8.197 | 3,877,137 |
| 2026-04-28 | 8.180 | 8.240 | 8.090 | 8.160 | 8.137 | 3,983,855 |
| 2026-04-27 | 8.090 | 8.200 | 8.000 | 8.180 | 8.157 | 4,075,787 |
| 2026-04-24 | 8.190 | 8.190 | 8.020 | 8.090 | 8.068 | 4,509,637 |
| 2026-04-23 | 8.220 | 8.260 | 8.130 | 8.190 | 8.167 | 4,310,700 |
| 2026-04-22 | 8.300 | 8.330 | 8.250 | 8.260 | 8.237 | 4,138,600 |
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.