Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.070	9.200	9.030	9.170	9.145	7,517,775
2025-10-21	9.100	9.180	9.000	9.080	9.055	7,871,700
2025-10-20	8.970	9.100	8.880	9.100	9.075	7,496,055
2025-10-17	8.890	9.050	8.870	8.950	8.925	8,864,617
2025-10-16	8.840	9.060	8.800	8.940	8.915	8,120,400
2025-10-15	8.760	8.860	8.730	8.840	8.816	3,643,000
2025-10-14	8.780	8.820	8.700	8.760	8.736	4,949,997
2025-10-13	8.560	8.680	8.390	8.680	8.656	4,278,201
2025-10-10	8.580	8.740	8.550	8.700	8.676	4,286,091
2025-10-09	8.610	8.640	8.540	8.590	8.566	3,470,750
2025-09-30	8.600	8.650	8.580	8.610	8.586	2,417,100
2025-09-29	8.600	8.630	8.420	8.600	8.576	3,266,938
2025-09-26	8.680	8.680	8.560	8.610	8.586	2,681,050
2025-09-25	8.730	8.770	8.660	8.660	8.636	3,433,200
2025-09-24	8.640	8.750	8.580	8.730	8.706	3,351,150
2025-09-23	8.760	8.760	8.500	8.650	8.626	5,478,300
2025-09-22	8.780	8.870	8.710	8.790	8.766	3,203,300
2025-09-19	8.850	8.910	8.730	8.790	8.766	4,678,178
2025-09-18	9.090	9.100	8.810	8.880	8.855	9,363,400
2025-09-17	9.130	9.190	9.040	9.060	9.035	5,718,900
2025-09-16	9.130	9.180	9.060	9.160	9.135	3,914,466
2025-09-15	9.180	9.180	9.070	9.120	9.095	4,083,500
2025-09-12	9.120	9.170	9.090	9.160	9.135	5,165,500
2025-09-11	9.110	9.140	8.950	9.140	9.115	5,938,900
2025-09-10	9.100	9.140	9.050	9.110	9.085	3,000,350
2025-09-09	9.200	9.200	9.050	9.100	9.075	4,673,800
2025-09-08	9.110	9.200	9.080	9.200	9.175	5,581,800
2025-09-05	9.050	9.100	8.900	9.100	9.075	5,153,400
2025-09-04	8.990	9.170	8.910	9.050	9.025	7,154,600
2025-09-03	9.160	9.190	8.960	9.000	8.975	5,380,300
2025-09-02	9.220	9.220	9.060	9.150	9.125	5,844,000
2025-09-01	9.050	9.240	9.020	9.220	9.194	6,388,854
2025-08-29	9.030	9.130	8.980	9.100	9.075	5,168,000
2025-08-28	9.100	9.170	8.800	9.060	9.035	9,299,989
2025-08-27	9.360	9.400	9.090	9.100	9.075	11,717,298
2025-08-26	9.380	9.420	9.330	9.380	9.354	7,124,900
2025-08-25	9.410	9.470	9.350	9.420	9.394	9,671,600
2025-08-22	9.450	9.450	9.300	9.420	9.394	10,224,200
2025-08-21	9.500	9.520	9.410	9.470	9.444	9,461,400
2025-08-20	9.500	9.590	9.370	9.510	9.484	12,200,015
2025-08-19	9.420	9.610	9.360	9.560	9.534	19,285,313
2025-08-18	9.300	9.440	9.270	9.420	9.394	14,015,600
2025-08-15	9.260	9.300	9.200	9.290	9.264	10,798,700
2025-08-14	9.460	9.480	9.260	9.260	9.234	14,805,594
2025-08-13	9.420	9.480	9.320	9.450	9.424	13,570,944
2025-08-12	9.520	9.600	9.370	9.470	9.444	14,314,344
2025-08-11	9.390	9.530	9.370	9.510	9.484	14,603,200
2025-08-08	9.420	9.480	9.370	9.440	9.414	14,157,150
2025-08-07	9.510	9.610	9.350	9.440	9.414	23,446,221
2025-08-06	10.110	10.110	9.500	9.610	9.583	42,938,456
2025-08-05	10.500	10.680	10.130	10.210	10.182	45,506,707
2025-08-04	10.110	10.990	10.110	10.880	10.850	54,394,861
2025-08-01	10.150	11.110	9.840	10.430	10.401	64,222,661
2025-07-31	11.300	11.850	10.580	10.580	10.551	79,838,522
2025-07-30	10.340	11.760	10.270	11.760	11.727	89,032,921
2025-07-29	10.690	10.690	9.760	10.690	10.660	84,131,821
2025-07-28	8.950	9.720	8.910	9.720	9.693	24,482,403
2025-07-25	8.920	9.000	8.820	8.840	8.816	12,135,180
2025-07-24	8.940	9.030	8.750	8.910	8.885	19,784,160
2025-07-23	8.630	9.160	8.590	8.780	8.756	18,757,250

← NewerPage 5 of 21 · 1,216 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.