Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	8.940	8.960	8.730	8.750	8.726	8,217,924
2026-01-15	8.970	9.040	8.880	8.940	8.915	6,917,074
2026-01-14	9.020	9.100	8.870	8.990	8.965	14,187,040
2026-01-13	8.820	9.110	8.770	9.020	8.995	19,072,859
2026-01-12	8.750	8.820	8.730	8.820	8.796	10,486,540
2026-01-09	8.780	8.790	8.720	8.780	8.756	6,547,090
2026-01-08	8.730	8.800	8.720	8.770	8.746	5,882,500
2026-01-07	8.760	8.800	8.690	8.740	8.716	7,294,100
2026-01-06	8.750	8.820	8.710	8.800	8.776	8,494,890
2026-01-05	8.600	8.790	8.570	8.780	8.756	10,800,326
2025-12-31	8.610	8.640	8.530	8.640	8.616	7,787,172
2025-12-30	8.750	8.770	8.600	8.610	8.586	13,597,000
2025-12-29	8.740	8.820	8.680	8.820	8.796	12,260,900
2025-12-26	8.960	8.980	8.740	8.800	8.776	17,922,700
2025-12-25	9.030	9.070	8.920	8.960	8.935	15,386,465
2025-12-24	9.240	9.250	9.070	9.090	9.065	19,098,267
2025-12-23	9.370	9.480	9.140	9.250	9.224	35,155,263
2025-12-22	9.990	10.460	9.570	9.620	9.593	65,000,222
2025-12-19	8.630	9.520	8.580	9.520	9.494	24,657,106
2025-12-18	8.420	8.680	8.370	8.650	8.626	4,094,500
2025-12-17	8.370	8.470	8.300	8.460	8.437	3,076,300
2025-12-16	8.490	8.520	8.370	8.400	8.377	4,045,200
2025-12-15	8.430	8.520	8.370	8.450	8.427	2,704,017
2025-12-12	8.600	8.600	8.430	8.430	8.407	4,199,900
2025-12-11	8.730	8.730	8.530	8.550	8.526	3,876,000
2025-12-10	8.700	8.750	8.570	8.690	8.666	4,533,000
2025-12-09	8.880	8.920	8.720	8.730	8.706	4,590,600
2025-12-08	8.970	9.040	8.890	8.910	8.885	4,271,700
2025-12-05	9.060	9.060	8.850	8.940	8.915	5,747,000
2025-12-04	9.100	9.120	8.970	9.070	9.045	4,140,000
2025-12-03	9.040	9.190	8.920	9.120	9.095	6,341,800
2025-12-02	9.050	9.090	8.920	9.010	8.985	3,839,900
2025-12-01	8.920	9.090	8.870	9.050	9.025	5,153,300
2025-11-28	8.940	9.010	8.770	8.890	8.865	6,309,899
2025-11-27	8.950	9.090	8.820	9.020	8.995	5,501,300
2025-11-26	8.980	9.200	8.920	8.930	8.905	6,162,550
2025-11-25	8.800	9.050	8.770	8.970	8.945	4,822,290
2025-11-24	8.650	8.840	8.630	8.780	8.756	5,328,800
2025-11-21	8.940	9.060	8.600	8.620	8.596	6,878,549
2025-11-20	9.120	9.140	8.940	9.030	9.005	6,048,100
2025-11-19	9.230	9.250	9.040	9.080	9.055	5,859,300
2025-11-18	9.300	9.430	9.180	9.220	9.194	6,799,500
2025-11-17	9.460	9.500	9.310	9.350	9.324	8,291,500
2025-11-14	9.340	9.550	9.310	9.450	9.424	14,262,899
2025-11-13	9.310	9.340	9.170	9.340	9.314	6,886,900
2025-11-12	9.290	9.390	9.270	9.310	9.284	7,504,405
2025-11-11	9.220	9.300	9.160	9.290	9.264	6,402,999
2025-11-10	9.100	9.240	9.090	9.230	9.204	6,485,800
2025-11-07	9.050	9.160	9.040	9.130	9.105	4,323,000
2025-11-06	9.140	9.150	9.010	9.050	9.025	3,786,748
2025-11-05	9.050	9.150	9.020	9.130	9.105	3,837,763
2025-11-04	9.070	9.120	9.020	9.090	9.065	3,781,400
2025-11-03	9.010	9.100	9.000	9.100	9.075	4,531,500
2025-10-31	8.890	9.060	8.890	9.010	8.985	5,587,094
2025-10-30	8.950	9.060	8.880	8.890	8.865	4,923,400
2025-10-29	9.010	9.010	8.880	8.950	8.925	4,261,900
2025-10-28	8.980	9.050	8.950	8.990	8.965	3,514,000
2025-10-27	9.030	9.060	8.910	9.020	8.995	5,190,200
2025-10-24	9.070	9.080	8.990	9.010	8.985	5,162,600
2025-10-23	9.140	9.170	9.010	9.070	9.045	6,170,750

← NewerPage 4 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.