Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.670	8.700	8.600	8.630	8.606	4,698,100
2025-07-21	8.670	8.700	8.580	8.690	8.666	4,781,300
2025-07-18	8.660	8.680	8.530	8.640	8.616	4,879,300
2025-07-17	8.580	8.690	8.570	8.650	8.626	6,263,250
2025-07-16	8.430	8.600	8.380	8.580	8.556	7,052,200
2025-07-15	8.540	8.550	8.310	8.420	8.397	5,945,500
2025-07-14	8.470	8.550	8.450	8.540	8.516	4,247,400
2025-07-11	8.460	8.500	8.380	8.470	8.447	5,237,800
2025-07-10	8.360	8.480	8.360	8.440	8.417	3,668,100
2025-07-09	8.450	8.450	8.340	8.380	8.357	4,129,700
2025-07-08	8.430	8.560	8.400	8.450	8.427	4,471,000
2025-07-07	8.400	8.510	8.380	8.440	8.417	4,108,900
2025-07-04	8.500	8.510	8.370	8.400	8.377	6,364,210
2025-07-03	8.300	8.520	8.300	8.510	8.486	7,964,500
2025-07-02	8.350	8.390	8.280	8.310	8.287	4,818,649
2025-07-01	8.240	8.340	8.210	8.330	8.307	5,221,000
2025-06-30	8.170	8.250	8.120	8.250	8.227	4,071,400
2025-06-27	8.150	8.180	8.120	8.160	8.137	3,219,850
2025-06-26	8.220	8.220	8.100	8.130	8.107	5,186,600
2025-06-25	8.230	8.280	8.140	8.230	8.207	4,757,300
2025-06-24	8.120	8.250	8.120	8.240	8.217	5,462,400
2025-06-23	8.070	8.150	7.990	8.130	8.096	4,410,800
2025-06-20	8.070	8.170	8.060	8.070	8.036	3,801,550
2025-06-19	8.290	8.330	8.080	8.110	8.076	6,881,300
2025-06-18	8.450	8.490	8.290	8.300	8.265	6,788,105
2025-06-17	8.600	8.720	8.460	8.490	8.454	7,611,700
2025-06-16	8.520	8.630	8.430	8.560	8.524	5,377,400
2025-06-13	8.700	8.790	8.520	8.580	8.544	7,417,481
2025-06-12	8.780	8.830	8.640	8.750	8.713	9,538,900
2025-06-11	8.860	8.930	8.780	8.820	8.783	8,801,350
2025-06-10	8.950	9.060	8.760	8.870	8.832	15,449,957
2025-06-09	8.780	9.020	8.780	8.970	8.932	17,349,700
2025-06-06	8.940	9.000	8.720	8.790	8.753	17,550,985
2025-06-05	9.160	9.310	8.880	8.950	8.912	29,154,430
2025-06-04	9.630	10.100	9.060	9.380	9.340	57,145,202
2025-06-03	8.360	9.260	8.320	9.260	9.221	18,735,909
2025-05-30	8.450	8.690	8.370	8.420	8.384	11,979,110
2025-05-29	8.500	8.510	8.300	8.390	8.354	10,277,091
2025-05-28	8.310	8.490	8.210	8.400	8.364	16,941,196
2025-05-27	8.390	8.990	8.350	8.480	8.444	28,212,650
2025-05-26	7.950	8.440	7.850	8.400	8.364	17,496,325
2025-05-23	8.060	8.070	7.940	7.940	7.906	4,296,200
2025-05-22	7.950	8.010	7.880	7.910	7.876	2,992,000
2025-05-21	8.020	8.120	7.980	7.990	7.956	3,669,400
2025-05-20	7.950	8.070	7.950	8.010	7.976	5,168,400
2025-05-19	8.050	8.050	7.900	7.940	7.906	6,719,198
2025-05-16	7.900	8.260	7.860	8.060	8.026	11,123,700
2025-05-15	7.840	7.890	7.760	7.850	7.817	3,108,700
2025-05-14	7.830	7.840	7.730	7.790	7.757	2,685,950
2025-05-13	7.850	7.870	7.800	7.830	7.797	2,366,900
2025-05-12	7.860	7.870	7.780	7.800	7.767	2,155,800
2025-05-09	7.840	7.880	7.790	7.850	7.817	3,011,033
2025-05-08	7.850	7.880	7.790	7.840	7.807	3,511,000
2025-05-07	7.880	7.920	7.790	7.840	7.807	2,711,050
2025-05-06	7.900	7.900	7.760	7.840	7.807	2,720,300
2025-04-30	7.770	7.900	7.770	7.790	7.757	1,843,400
2025-04-29	7.620	7.850	7.620	7.820	7.787	2,365,160
2025-04-28	7.750	7.780	7.550	7.700	7.667	2,642,400
2025-04-25	7.770	7.820	7.710	7.750	7.717	2,455,750
2025-04-24	7.770	7.840	7.700	7.770	7.737	2,363,100

← NewerPage 6 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.