Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.430	8.520	8.300	8.360	8.337	4,596,700
2026-04-20	8.430	8.460	8.360	8.460	8.437	3,855,605
2026-04-17	8.660	8.660	8.380	8.430	8.407	6,534,200
2026-04-16	8.650	8.680	8.560	8.650	8.626	5,189,400
2026-04-15	8.570	8.750	8.510	8.650	8.626	6,812,200
2026-04-14	8.580	8.590	8.440	8.540	8.516	4,835,300
2026-04-13	8.670	8.670	8.400	8.530	8.506	7,224,300
2026-04-10	8.710	8.800	8.600	8.670	8.646	8,577,900
2026-04-09	8.800	8.960	8.670	8.720	8.696	10,997,500
2026-04-08	8.990	9.050	8.860	8.920	8.895	9,987,079
2026-04-07	8.710	8.980	8.550	8.890	8.865	12,260,300
2026-04-03	8.850	8.990	8.610	8.640	8.616	12,697,800
2026-04-02	8.970	9.050	8.850	8.920	8.895	12,097,200
2026-04-01	8.880	9.060	8.730	8.990	8.965	19,850,300
2026-03-31	8.970	9.320	8.780	8.850	8.826	26,046,998
2026-03-30	9.430	9.430	8.840	9.010	8.985	38,473,361
2026-03-27	8.250	8.580	8.200	8.570	8.546	5,210,700
2026-03-26	8.380	8.500	8.290	8.310	8.287	3,583,900
2026-03-25	8.390	8.420	8.290	8.380	8.357	4,421,900
2026-03-24	8.090	8.350	7.980	8.340	8.317	7,532,250
2026-03-23	8.390	8.500	7.850	7.940	7.918	10,957,499
2026-03-20	8.750	8.840	8.530	8.540	8.516	5,247,000
2026-03-19	8.870	8.930	8.720	8.750	8.726	4,281,650
2026-03-18	8.840	8.960	8.760	8.950	8.925	5,228,400
2026-03-17	8.970	9.040	8.860	8.880	8.855	5,674,105
2026-03-16	8.860	9.000	8.860	8.960	8.935	4,502,300
2026-03-13	8.970	9.020	8.850	8.870	8.845	4,706,100
2026-03-12	8.940	8.980	8.900	8.960	8.935	5,648,100
2026-03-11	9.140	9.150	8.900	8.980	8.955	8,104,600
2026-03-10	8.920	9.160	8.910	9.150	9.125	9,950,950
2026-03-09	8.710	8.910	8.710	8.910	8.885	8,324,618
2026-03-06	8.570	8.800	8.510	8.790	8.766	6,830,600
2026-03-05	8.580	8.660	8.520	8.590	8.566	6,224,300
2026-03-04	8.560	8.590	8.370	8.450	8.427	8,657,800
2026-03-03	8.770	8.890	8.610	8.620	8.596	9,365,214
2026-03-02	8.900	8.940	8.650	8.770	8.746	13,511,000
2026-02-27	9.010	9.050	8.980	9.050	9.025	6,034,200
2026-02-26	9.120	9.170	9.000	9.040	9.015	8,957,103
2026-02-25	9.100	9.180	9.020	9.100	9.075	10,488,800
2026-02-24	9.000	9.090	8.940	9.050	9.025	11,884,900
2026-02-13	9.080	9.210	8.960	8.960	8.935	11,525,700
2026-02-12	9.220	9.320	9.080	9.110	9.085	11,102,200
2026-02-11	9.420	9.450	9.220	9.220	9.194	14,920,705
2026-02-10	9.360	9.640	9.220	9.430	9.404	26,511,700
2026-02-09	9.690	9.800	9.220	9.360	9.334	45,382,000
2026-02-06	10.560	11.020	9.620	9.630	9.603	70,426,300
2026-02-05	9.850	10.150	9.560	10.020	9.992	37,255,060
2026-02-04	9.550	9.950	9.430	9.930	9.903	36,714,515
2026-02-03	9.280	9.680	9.090	9.650	9.623	33,501,574
2026-02-02	8.800	9.450	8.720	9.210	9.185	25,929,700
2026-01-30	8.720	8.860	8.690	8.800	8.776	5,615,400
2026-01-29	8.870	8.880	8.660	8.720	8.696	7,958,200
2026-01-28	9.060	9.070	8.800	8.810	8.786	9,595,300
2026-01-27	9.200	9.200	8.840	9.080	9.055	12,156,200
2026-01-26	9.100	9.300	9.000	9.250	9.224	17,553,200
2026-01-23	8.980	9.080	8.980	9.040	9.015	8,651,500
2026-01-22	8.910	8.990	8.870	8.990	8.965	5,664,400
2026-01-21	8.900	8.940	8.840	8.920	8.895	5,642,400
2026-01-20	8.910	8.930	8.820	8.910	8.885	5,152,600
2026-01-19	8.710	8.910	8.690	8.900	8.875	6,455,274

← NewerPage 3 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.