Guangdong Lifestrong Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.550 | 14.550 | 14.230 | 14.280 | 14.207 | 2,353,900 |
| 2024-07-25 | 14.440 | 14.730 | 14.280 | 14.440 | 14.367 | 2,045,600 |
| 2024-07-24 | 14.970 | 15.040 | 14.390 | 14.440 | 14.367 | 3,266,141 |
| 2024-07-23 | 15.300 | 15.490 | 14.950 | 15.000 | 14.924 | 3,408,396 |
| 2024-07-22 | 15.390 | 15.560 | 15.100 | 15.350 | 15.272 | 2,601,519 |
| 2024-07-19 | 15.380 | 15.720 | 15.300 | 15.430 | 15.352 | 4,619,559 |
| 2024-07-18 | 14.970 | 15.780 | 14.680 | 15.780 | 15.700 | 6,327,611 |
| 2024-07-17 | 14.970 | 15.430 | 14.820 | 15.190 | 15.113 | 3,769,256 |
| 2024-07-16 | 14.980 | 15.050 | 14.780 | 15.030 | 14.954 | 2,435,500 |
| 2024-07-15 | 15.200 | 15.500 | 14.770 | 15.120 | 15.043 | 3,985,222 |
| 2024-07-12 | 15.590 | 15.930 | 15.300 | 15.360 | 15.282 | 5,000,100 |
| 2024-07-11 | 15.210 | 16.100 | 15.200 | 15.700 | 15.620 | 7,840,342 |
| 2024-07-10 | 14.280 | 16.990 | 14.090 | 15.360 | 15.282 | 7,985,607 |
| 2024-07-09 | 14.200 | 14.340 | 13.620 | 14.330 | 14.257 | 2,828,942 |
| 2024-07-08 | 14.420 | 14.630 | 13.980 | 14.200 | 14.128 | 3,484,522 |
| 2024-07-05 | 13.630 | 14.680 | 13.430 | 14.570 | 14.496 | 4,765,425 |
| 2024-07-04 | 14.200 | 14.240 | 13.530 | 13.640 | 13.571 | 1,742,700 |
| 2024-07-03 | 14.450 | 14.700 | 14.170 | 14.200 | 14.128 | 1,453,000 |
| 2024-07-02 | 14.300 | 14.790 | 14.060 | 14.590 | 14.516 | 2,317,600 |
| 2024-07-01 | 14.150 | 14.250 | 13.780 | 14.230 | 14.158 | 1,639,300 |
| 2024-06-28 | 14.330 | 14.330 | 13.910 | 13.950 | 13.879 | 1,593,800 |
| 2024-06-27 | 14.370 | 14.600 | 14.150 | 14.170 | 14.098 | 1,807,200 |
| 2024-06-26 | 13.850 | 14.390 | 13.750 | 14.390 | 14.317 | 2,338,052 |
| 2024-06-25 | 13.800 | 14.100 | 13.710 | 13.840 | 13.770 | 1,577,800 |
| 2024-06-24 | 14.300 | 14.530 | 13.700 | 13.730 | 13.660 | 2,883,458 |
| 2024-06-21 | 14.390 | 14.870 | 14.110 | 14.570 | 14.496 | 3,084,300 |
| 2024-06-20 | 14.650 | 15.280 | 14.520 | 14.720 | 14.645 | 4,682,210 |
| 2024-06-19 | 14.690 | 14.820 | 14.470 | 14.490 | 14.416 | 1,163,100 |
| 2024-06-18 | 14.600 | 14.730 | 14.440 | 14.690 | 14.615 | 1,399,279 |
| 2024-06-17 | 14.370 | 14.790 | 14.300 | 14.560 | 14.486 | 1,522,492 |
| 2024-06-14 | 14.460 | 14.750 | 14.380 | 14.560 | 14.486 | 1,786,179 |
| 2024-06-13 | 14.700 | 14.860 | 14.440 | 14.600 | 14.526 | 1,805,108 |
| 2024-06-12 | 14.360 | 14.880 | 14.320 | 14.730 | 14.655 | 2,162,600 |
| 2024-06-11 | 14.120 | 14.420 | 13.760 | 14.380 | 14.307 | 1,910,800 |
| 2024-06-07 | 14.480 | 14.690 | 13.910 | 14.270 | 14.198 | 3,067,518 |
| 2024-06-06 | 14.680 | 14.750 | 13.500 | 13.690 | 13.620 | 3,362,800 |
| 2024-06-05 | 15.030 | 15.030 | 14.510 | 14.510 | 14.436 | 1,944,600 |
| 2024-06-04 | 15.330 | 15.370 | 14.820 | 15.040 | 14.964 | 2,172,000 |
| 2024-06-03 | 15.920 | 15.920 | 15.270 | 15.330 | 15.252 | 2,174,500 |
| 2024-05-31 | 15.620 | 15.930 | 15.540 | 15.920 | 15.839 | 1,608,200 |
| 2024-05-30 | 15.640 | 15.730 | 15.350 | 15.480 | 15.401 | 1,143,900 |
| 2024-05-29 | 15.680 | 15.850 | 15.520 | 15.660 | 15.580 | 1,243,700 |
| 2024-05-28 | 15.980 | 16.000 | 15.630 | 15.710 | 15.630 | 1,460,700 |
| 2024-05-27 | 15.680 | 16.070 | 15.580 | 15.990 | 15.909 | 1,793,400 |
| 2024-05-24 | 15.990 | 16.220 | 15.860 | 15.880 | 15.799 | 1,455,108 |
| 2024-05-23 | 16.300 | 16.380 | 15.890 | 15.950 | 15.869 | 1,853,300 |
| 2024-05-22 | 16.390 | 16.600 | 16.340 | 16.500 | 16.317 | 1,472,608 |
| 2024-05-21 | 16.710 | 16.800 | 16.290 | 16.380 | 16.198 | 2,045,905 |
| 2024-05-20 | 16.800 | 16.910 | 16.620 | 16.700 | 16.514 | 1,879,100 |
| 2024-05-17 | 16.790 | 16.940 | 16.560 | 16.800 | 16.613 | 2,113,900 |
| 2024-05-16 | 16.990 | 17.050 | 16.710 | 16.770 | 16.584 | 1,913,300 |
| 2024-05-15 | 16.970 | 17.600 | 16.850 | 16.880 | 16.692 | 2,493,000 |
| 2024-05-14 | 16.770 | 17.410 | 16.770 | 17.180 | 16.989 | 3,590,901 |
| 2024-05-13 | 17.200 | 17.580 | 16.750 | 16.840 | 16.653 | 4,518,400 |
| 2024-05-10 | 17.740 | 17.800 | 17.070 | 17.130 | 16.940 | 4,973,000 |
| 2024-05-09 | 17.600 | 18.070 | 17.360 | 17.740 | 17.543 | 6,523,861 |
| 2024-05-08 | 17.200 | 18.260 | 17.100 | 17.880 | 17.681 | 7,986,200 |
| 2024-05-07 | 16.850 | 17.500 | 16.700 | 17.400 | 17.207 | 5,379,868 |
| 2024-05-06 | 16.660 | 16.920 | 16.580 | 16.880 | 16.692 | 4,042,283 |
| 2024-04-30 | 16.750 | 16.880 | 16.400 | 16.420 | 16.238 | 4,079,612 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0500 CNY |
| 2025-05-27 | 0.0500 CNY |
| 2024-05-23 | 0.1000 CNY |
| 2023-06-01 | 0.1000 CNY |
| 2022-05-26 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.