Lanzhou Foci Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.820 | 7.850 | 7.700 | 7.710 | 7.677 | 2,335,100 |
| 2025-04-22 | 7.750 | 7.830 | 7.680 | 7.800 | 7.767 | 2,605,300 |
| 2025-04-21 | 7.620 | 7.730 | 7.550 | 7.690 | 7.657 | 1,819,800 |
| 2025-04-18 | 7.610 | 7.720 | 7.560 | 7.620 | 7.588 | 1,989,881 |
| 2025-04-17 | 7.500 | 7.630 | 7.480 | 7.610 | 7.578 | 2,730,500 |
| 2025-04-16 | 7.580 | 7.610 | 7.410 | 7.500 | 7.468 | 2,666,600 |
| 2025-04-15 | 7.600 | 7.630 | 7.480 | 7.620 | 7.588 | 2,729,100 |
| 2025-04-14 | 7.430 | 7.600 | 7.400 | 7.540 | 7.508 | 3,026,510 |
| 2025-04-11 | 7.400 | 7.470 | 7.330 | 7.400 | 7.369 | 3,648,350 |
| 2025-04-10 | 7.260 | 7.510 | 7.260 | 7.450 | 7.418 | 5,016,250 |
| 2025-04-09 | 7.180 | 7.300 | 6.720 | 7.260 | 7.229 | 5,252,850 |
| 2025-04-08 | 7.310 | 7.460 | 7.100 | 7.250 | 7.219 | 5,970,100 |
| 2025-04-07 | 7.890 | 7.900 | 7.310 | 7.310 | 7.279 | 7,638,800 |
| 2025-04-03 | 7.990 | 8.130 | 7.970 | 8.120 | 8.086 | 4,516,202 |
| 2025-04-02 | 8.100 | 8.110 | 8.020 | 8.050 | 8.016 | 4,107,000 |
| 2025-04-01 | 7.920 | 8.200 | 7.870 | 8.130 | 8.096 | 9,456,800 |
| 2025-03-31 | 7.960 | 7.960 | 7.830 | 7.920 | 7.886 | 3,953,500 |
| 2025-03-28 | 8.060 | 8.110 | 7.950 | 7.960 | 7.926 | 4,532,001 |
| 2025-03-27 | 7.970 | 8.080 | 7.970 | 8.060 | 8.026 | 4,717,205 |
| 2025-03-26 | 7.910 | 8.030 | 7.870 | 8.020 | 7.986 | 5,315,099 |
| 2025-03-25 | 7.880 | 7.960 | 7.810 | 7.910 | 7.876 | 3,961,499 |
| 2025-03-24 | 7.860 | 7.960 | 7.790 | 7.870 | 7.837 | 6,253,424 |
| 2025-03-21 | 8.120 | 8.210 | 7.880 | 7.920 | 7.886 | 9,975,900 |
| 2025-03-20 | 7.920 | 7.950 | 7.880 | 7.930 | 7.896 | 3,634,430 |
| 2025-03-19 | 7.930 | 7.980 | 7.870 | 7.890 | 7.857 | 2,543,700 |
| 2025-03-18 | 7.930 | 7.980 | 7.870 | 7.910 | 7.876 | 3,277,800 |
| 2025-03-17 | 7.990 | 8.030 | 7.900 | 7.930 | 7.896 | 4,874,700 |
| 2025-03-14 | 7.780 | 8.030 | 7.740 | 7.990 | 7.956 | 9,286,380 |
| 2025-03-13 | 7.750 | 7.880 | 7.660 | 7.770 | 7.737 | 4,225,700 |
| 2025-03-12 | 7.790 | 7.830 | 7.720 | 7.750 | 7.717 | 2,821,400 |
| 2025-03-11 | 7.710 | 7.790 | 7.700 | 7.790 | 7.757 | 2,225,000 |
| 2025-03-10 | 7.690 | 7.800 | 7.690 | 7.790 | 7.757 | 3,121,100 |
| 2025-03-07 | 7.680 | 7.740 | 7.630 | 7.670 | 7.637 | 2,349,300 |
| 2025-03-06 | 7.650 | 7.700 | 7.600 | 7.690 | 7.657 | 2,977,600 |
| 2025-03-05 | 7.740 | 7.740 | 7.590 | 7.650 | 7.618 | 2,942,500 |
| 2025-03-04 | 7.670 | 7.740 | 7.600 | 7.720 | 7.687 | 2,265,500 |
| 2025-03-03 | 7.650 | 7.740 | 7.620 | 7.650 | 7.618 | 2,780,100 |
| 2025-02-28 | 7.750 | 7.770 | 7.620 | 7.630 | 7.598 | 3,357,500 |
| 2025-02-27 | 7.730 | 7.760 | 7.630 | 7.750 | 7.717 | 4,020,650 |
| 2025-02-26 | 7.750 | 7.770 | 7.700 | 7.740 | 7.707 | 2,371,397 |
| 2025-02-25 | 7.790 | 7.800 | 7.700 | 7.720 | 7.687 | 2,769,000 |
| 2025-02-24 | 7.800 | 7.870 | 7.780 | 7.830 | 7.797 | 2,801,800 |
| 2025-02-21 | 7.900 | 7.940 | 7.800 | 7.840 | 7.807 | 3,934,580 |
| 2025-02-20 | 7.840 | 7.970 | 7.820 | 7.930 | 7.896 | 3,270,000 |
| 2025-02-19 | 7.820 | 7.870 | 7.800 | 7.840 | 7.807 | 2,482,000 |
| 2025-02-18 | 8.020 | 8.020 | 7.800 | 7.820 | 7.787 | 3,876,430 |
| 2025-02-17 | 8.030 | 8.070 | 7.960 | 8.020 | 7.986 | 2,934,150 |
| 2025-02-14 | 8.030 | 8.100 | 7.980 | 7.990 | 7.956 | 3,156,700 |
| 2025-02-13 | 8.130 | 8.240 | 8.020 | 8.040 | 8.006 | 4,753,105 |
| 2025-02-12 | 7.950 | 8.150 | 7.900 | 8.130 | 8.096 | 6,519,950 |
| 2025-02-11 | 8.050 | 8.050 | 7.950 | 8.010 | 7.976 | 2,958,300 |
| 2025-02-10 | 7.950 | 8.090 | 7.910 | 8.050 | 8.016 | 4,873,305 |
| 2025-02-07 | 7.840 | 7.990 | 7.840 | 7.950 | 7.916 | 4,002,805 |
| 2025-02-06 | 7.890 | 7.890 | 7.770 | 7.880 | 7.847 | 2,730,100 |
| 2025-02-05 | 7.810 | 7.890 | 7.760 | 7.890 | 7.857 | 2,377,500 |
| 2025-01-27 | 7.690 | 7.910 | 7.690 | 7.750 | 7.717 | 2,539,400 |
| 2025-01-24 | 7.800 | 7.800 | 7.680 | 7.720 | 7.687 | 2,263,900 |
| 2025-01-23 | 7.910 | 7.950 | 7.800 | 7.800 | 7.767 | 2,405,800 |
| 2025-01-22 | 7.870 | 7.910 | 7.810 | 7.830 | 7.797 | 2,019,205 |
| 2025-01-21 | 7.840 | 7.920 | 7.740 | 7.870 | 7.837 | 2,643,200 |
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.