Lanzhou Foci Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.700 | 7.740 | 7.640 | 7.710 | 7.677 | 6,927,905 |
| 2024-10-24 | 7.530 | 7.780 | 7.510 | 7.690 | 7.657 | 9,164,886 |
| 2024-10-23 | 7.580 | 7.620 | 7.500 | 7.550 | 7.518 | 6,166,181 |
| 2024-10-22 | 7.400 | 7.700 | 7.400 | 7.580 | 7.548 | 7,382,735 |
| 2024-10-21 | 7.400 | 7.470 | 7.360 | 7.430 | 7.399 | 6,095,140 |
| 2024-10-18 | 7.270 | 7.500 | 7.250 | 7.410 | 7.379 | 6,716,435 |
| 2024-10-17 | 7.360 | 7.420 | 7.250 | 7.270 | 7.239 | 3,893,000 |
| 2024-10-16 | 7.300 | 7.410 | 7.210 | 7.350 | 7.319 | 4,336,015 |
| 2024-10-15 | 7.370 | 7.480 | 7.320 | 7.330 | 7.299 | 5,354,900 |
| 2024-10-14 | 7.320 | 7.410 | 7.200 | 7.400 | 7.369 | 5,512,905 |
| 2024-10-11 | 7.610 | 7.610 | 7.240 | 7.310 | 7.279 | 6,457,720 |
| 2024-10-10 | 7.650 | 7.880 | 7.570 | 7.610 | 7.578 | 8,708,096 |
| 2024-10-09 | 8.000 | 8.060 | 7.550 | 7.550 | 7.518 | 13,831,283 |
| 2024-10-08 | 8.710 | 8.720 | 7.800 | 8.180 | 8.145 | 21,392,151 |
| 2024-09-30 | 7.520 | 7.980 | 7.360 | 7.930 | 7.896 | 20,158,013 |
| 2024-09-27 | 7.260 | 7.450 | 7.150 | 7.360 | 7.329 | 14,150,609 |
| 2024-09-26 | 6.980 | 7.160 | 6.920 | 7.150 | 7.120 | 10,756,910 |
| 2024-09-25 | 6.950 | 7.480 | 6.920 | 7.110 | 7.080 | 19,062,955 |
| 2024-09-24 | 6.840 | 7.000 | 6.740 | 6.980 | 6.950 | 18,007,998 |
| 2024-09-23 | 6.390 | 7.010 | 6.350 | 7.010 | 6.980 | 8,465,241 |
| 2024-09-20 | 6.360 | 6.390 | 6.280 | 6.370 | 6.343 | 2,180,700 |
| 2024-09-19 | 6.260 | 6.400 | 6.220 | 6.380 | 6.353 | 2,743,000 |
| 2024-09-18 | 6.280 | 6.300 | 6.160 | 6.230 | 6.204 | 2,587,100 |
| 2024-09-13 | 6.390 | 6.420 | 6.300 | 6.300 | 6.273 | 2,463,400 |
| 2024-09-12 | 6.380 | 6.490 | 6.370 | 6.380 | 6.353 | 2,802,500 |
| 2024-09-11 | 6.480 | 6.480 | 6.350 | 6.380 | 6.353 | 2,500,800 |
| 2024-09-10 | 6.570 | 6.570 | 6.350 | 6.470 | 6.443 | 2,645,950 |
| 2024-09-09 | 6.470 | 6.600 | 6.410 | 6.510 | 6.482 | 2,538,700 |
| 2024-09-06 | 6.640 | 6.640 | 6.470 | 6.470 | 6.443 | 2,630,300 |
| 2024-09-05 | 6.540 | 6.640 | 6.520 | 6.610 | 6.582 | 3,154,800 |
| 2024-09-04 | 6.550 | 6.620 | 6.490 | 6.520 | 6.492 | 2,148,800 |
| 2024-09-03 | 6.500 | 6.630 | 6.440 | 6.560 | 6.532 | 2,761,800 |
| 2024-09-02 | 6.600 | 6.690 | 6.490 | 6.490 | 6.462 | 3,310,500 |
| 2024-08-30 | 6.620 | 6.690 | 6.570 | 6.600 | 6.572 | 5,663,900 |
| 2024-08-29 | 6.490 | 6.650 | 6.430 | 6.620 | 6.592 | 3,288,956 |
| 2024-08-28 | 6.360 | 6.570 | 6.280 | 6.490 | 6.462 | 3,716,700 |
| 2024-08-27 | 6.510 | 6.670 | 6.350 | 6.370 | 6.343 | 4,858,300 |
| 2024-08-26 | 6.420 | 6.560 | 6.400 | 6.550 | 6.522 | 2,996,526 |
| 2024-08-23 | 6.520 | 6.540 | 6.360 | 6.400 | 6.373 | 3,951,726 |
| 2024-08-22 | 6.700 | 6.720 | 6.530 | 6.540 | 6.512 | 3,514,700 |
| 2024-08-21 | 6.800 | 6.820 | 6.600 | 6.670 | 6.642 | 4,241,500 |
| 2024-08-20 | 6.860 | 6.910 | 6.740 | 6.790 | 6.761 | 3,884,826 |
| 2024-08-19 | 6.960 | 7.000 | 6.820 | 6.890 | 6.861 | 5,258,100 |
| 2024-08-16 | 6.980 | 7.060 | 6.870 | 7.060 | 7.030 | 5,765,240 |
| 2024-08-15 | 7.120 | 7.240 | 6.970 | 7.040 | 7.010 | 8,483,256 |
| 2024-08-14 | 7.360 | 7.360 | 7.100 | 7.120 | 7.090 | 8,012,900 |
| 2024-08-13 | 7.120 | 7.370 | 7.060 | 7.360 | 7.329 | 11,341,976 |
| 2024-08-12 | 7.050 | 7.300 | 6.940 | 7.230 | 7.199 | 13,408,956 |
| 2024-08-09 | 7.300 | 7.480 | 6.990 | 7.020 | 6.990 | 15,866,966 |
| 2024-08-08 | 7.120 | 7.790 | 7.020 | 7.560 | 7.528 | 22,004,188 |
| 2024-08-07 | 7.630 | 7.880 | 7.120 | 7.330 | 7.299 | 25,990,362 |
| 2024-08-06 | 6.580 | 7.220 | 6.540 | 7.220 | 7.189 | 9,966,827 |
| 2024-08-05 | 6.650 | 6.790 | 6.530 | 6.560 | 6.532 | 4,374,450 |
| 2024-08-02 | 6.510 | 6.740 | 6.510 | 6.650 | 6.622 | 4,748,650 |
| 2024-08-01 | 6.470 | 6.720 | 6.420 | 6.580 | 6.552 | 4,695,300 |
| 2024-07-31 | 6.350 | 6.500 | 6.300 | 6.490 | 6.462 | 3,244,950 |
| 2024-07-30 | 6.270 | 6.340 | 6.260 | 6.330 | 6.303 | 1,429,750 |
| 2024-07-29 | 6.300 | 6.320 | 6.230 | 6.260 | 6.233 | 1,655,750 |
| 2024-07-26 | 6.240 | 6.320 | 6.230 | 6.300 | 6.273 | 1,503,574 |
| 2024-07-25 | 6.250 | 6.300 | 6.150 | 6.240 | 6.214 | 1,924,958 |
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.