Lanzhou Foci Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.820 | 7.850 | 7.730 | 7.830 | 7.797 | 2,271,128 |
| 2025-01-17 | 7.700 | 7.820 | 7.700 | 7.770 | 7.737 | 2,181,100 |
| 2025-01-16 | 7.750 | 7.760 | 7.630 | 7.740 | 7.707 | 2,479,667 |
| 2025-01-15 | 7.680 | 7.720 | 7.600 | 7.690 | 7.657 | 2,414,000 |
| 2025-01-14 | 7.500 | 7.680 | 7.480 | 7.680 | 7.647 | 2,942,436 |
| 2025-01-13 | 7.380 | 7.480 | 7.320 | 7.460 | 7.428 | 2,026,161 |
| 2025-01-10 | 7.730 | 7.730 | 7.490 | 7.500 | 7.468 | 3,100,000 |
| 2025-01-09 | 7.740 | 7.800 | 7.650 | 7.700 | 7.667 | 2,618,005 |
| 2025-01-08 | 7.780 | 7.920 | 7.680 | 7.780 | 7.747 | 3,698,005 |
| 2025-01-07 | 8.040 | 8.040 | 7.700 | 7.840 | 7.807 | 6,334,376 |
| 2025-01-06 | 7.880 | 8.100 | 7.880 | 8.070 | 8.036 | 9,330,861 |
| 2025-01-03 | 7.560 | 8.190 | 7.440 | 7.760 | 7.727 | 10,648,373 |
| 2025-01-02 | 7.720 | 7.800 | 7.480 | 7.550 | 7.518 | 3,364,062 |
| 2024-12-31 | 7.870 | 7.930 | 7.690 | 7.720 | 7.687 | 3,540,102 |
| 2024-12-30 | 7.870 | 7.920 | 7.820 | 7.870 | 7.837 | 2,249,600 |
| 2024-12-27 | 7.800 | 7.940 | 7.710 | 7.910 | 7.876 | 3,492,163 |
| 2024-12-26 | 7.790 | 7.850 | 7.760 | 7.790 | 7.757 | 2,551,450 |
| 2024-12-25 | 7.950 | 7.970 | 7.700 | 7.790 | 7.757 | 3,295,900 |
| 2024-12-24 | 7.910 | 7.980 | 7.820 | 7.890 | 7.857 | 3,171,550 |
| 2024-12-23 | 8.200 | 8.220 | 7.880 | 7.910 | 7.876 | 5,324,650 |
| 2024-12-20 | 8.120 | 8.220 | 8.110 | 8.180 | 8.145 | 2,918,000 |
| 2024-12-19 | 8.020 | 8.150 | 7.970 | 8.140 | 8.105 | 4,976,050 |
| 2024-12-18 | 8.120 | 8.180 | 8.060 | 8.100 | 8.066 | 3,681,105 |
| 2024-12-17 | 8.370 | 8.390 | 8.090 | 8.090 | 8.056 | 7,418,075 |
| 2024-12-16 | 8.400 | 8.510 | 8.370 | 8.400 | 8.364 | 5,674,760 |
| 2024-12-13 | 8.640 | 8.640 | 8.410 | 8.430 | 8.394 | 10,380,203 |
| 2024-12-12 | 8.590 | 8.740 | 8.570 | 8.700 | 8.663 | 10,224,000 |
| 2024-12-11 | 8.700 | 8.770 | 8.480 | 8.670 | 8.633 | 18,575,739 |
| 2024-12-10 | 9.510 | 9.590 | 8.780 | 8.980 | 8.942 | 42,024,994 |
| 2024-12-09 | 9.180 | 9.910 | 8.700 | 9.580 | 9.539 | 36,003,147 |
| 2024-12-06 | 8.870 | 9.180 | 8.720 | 9.180 | 9.141 | 10,163,845 |
| 2024-12-05 | 9.040 | 9.050 | 8.700 | 8.850 | 8.812 | 7,943,181 |
| 2024-12-04 | 9.200 | 9.340 | 9.000 | 9.030 | 8.992 | 8,528,996 |
| 2024-12-03 | 9.130 | 9.340 | 9.050 | 9.250 | 9.211 | 9,206,429 |
| 2024-12-02 | 9.060 | 9.520 | 8.980 | 9.200 | 9.161 | 10,357,000 |
| 2024-11-29 | 9.150 | 9.230 | 9.050 | 9.050 | 9.012 | 5,909,900 |
| 2024-11-28 | 9.140 | 9.200 | 9.020 | 9.150 | 9.111 | 6,885,510 |
| 2024-11-27 | 8.940 | 9.160 | 8.790 | 9.140 | 9.101 | 9,710,900 |
| 2024-11-26 | 8.880 | 9.170 | 8.880 | 9.010 | 8.972 | 8,252,700 |
| 2024-11-25 | 8.600 | 9.110 | 8.500 | 9.070 | 9.032 | 9,746,146 |
| 2024-11-22 | 9.450 | 9.550 | 8.610 | 8.750 | 8.713 | 20,676,069 |
| 2024-11-21 | 8.590 | 9.160 | 8.470 | 9.160 | 9.121 | 18,379,788 |
| 2024-11-20 | 8.370 | 8.650 | 8.300 | 8.640 | 8.603 | 10,411,955 |
| 2024-11-19 | 8.400 | 8.530 | 8.190 | 8.420 | 8.384 | 7,508,847 |
| 2024-11-18 | 8.470 | 8.640 | 8.370 | 8.460 | 8.424 | 9,075,350 |
| 2024-11-15 | 8.590 | 8.590 | 8.310 | 8.500 | 8.464 | 8,493,228 |
| 2024-11-14 | 8.580 | 8.780 | 8.520 | 8.550 | 8.514 | 7,672,023 |
| 2024-11-13 | 8.480 | 8.730 | 8.450 | 8.600 | 8.564 | 8,972,697 |
| 2024-11-12 | 8.520 | 8.720 | 8.450 | 8.570 | 8.534 | 15,670,720 |
| 2024-11-11 | 8.300 | 8.530 | 8.220 | 8.510 | 8.474 | 10,539,250 |
| 2024-11-08 | 8.480 | 8.760 | 8.250 | 8.420 | 8.384 | 15,400,631 |
| 2024-11-07 | 7.810 | 8.630 | 7.750 | 8.400 | 8.364 | 17,015,255 |
| 2024-11-06 | 7.720 | 8.030 | 7.610 | 7.880 | 7.847 | 11,974,600 |
| 2024-11-05 | 7.610 | 7.700 | 7.560 | 7.700 | 7.667 | 5,745,373 |
| 2024-11-04 | 7.450 | 7.620 | 7.410 | 7.620 | 7.588 | 3,997,528 |
| 2024-11-01 | 7.670 | 7.690 | 7.400 | 7.490 | 7.458 | 6,172,305 |
| 2024-10-31 | 7.590 | 7.740 | 7.590 | 7.660 | 7.628 | 5,168,850 |
| 2024-10-30 | 7.610 | 7.740 | 7.550 | 7.630 | 7.598 | 4,742,000 |
| 2024-10-29 | 7.930 | 7.970 | 7.650 | 7.670 | 7.637 | 7,988,400 |
| 2024-10-28 | 7.730 | 7.900 | 7.690 | 7.900 | 7.867 | 9,306,036 |
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.