Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.370	17.960	15.650	17.830	17.830	7,461,866
2026-07-20	19.300	19.480	17.260	17.550	17.550	6,726,300
2026-07-17	21.650	21.880	19.180	19.290	19.290	6,410,900
2026-07-16	21.450	22.280	20.940	21.940	21.940	5,350,999
2026-07-15	21.390	22.580	21.210	21.850	21.850	6,719,500
2026-07-14	21.230	22.100	20.600	21.650	21.650	6,471,670
2026-07-13	22.700	23.180	21.180	21.460	21.460	7,105,802
2026-07-10	22.800	23.470	22.210	22.750	22.750	4,207,900
2026-07-09	22.120	23.000	21.400	22.670	22.670	4,340,985
2026-07-08	22.740	23.080	22.050	22.110	22.110	4,294,500
2026-07-07	24.370	24.370	22.500	22.740	22.740	7,197,271
2026-07-06	26.020	26.380	24.380	24.430	24.430	6,890,292
2026-07-03	26.580	28.200	26.060	26.130	26.130	7,999,013
2026-07-02	26.360	28.000	26.000	26.580	26.580	8,220,826
2026-07-01	25.690	26.960	24.450	26.620	26.620	11,311,161
2026-06-30	27.850	27.910	25.170	25.880	25.880	11,702,101
2026-06-29	26.460	28.730	26.300	28.000	28.000	12,189,300
2026-06-26	29.540	30.650	26.060	26.190	26.190	15,280,676
2026-06-25	27.090	30.960	27.090	30.150	30.150	15,508,053
2026-06-24	28.410	29.220	26.910	27.410	27.410	11,741,766
2026-06-23	27.120	30.500	26.310	29.010	29.010	16,420,650
2026-06-22	27.500	27.900	26.000	26.750	26.750	10,648,239
2026-06-18	31.010	31.290	26.750	27.950	27.950	19,768,670
2026-06-17	25.010	30.310	25.000	30.310	30.310	11,808,690
2026-06-16	25.450	25.590	23.810	25.260	25.260	9,605,574
2026-06-15	26.800	27.240	25.090	25.680	25.680	11,366,590
2026-06-12	27.900	28.600	26.610	26.730	26.730	5,981,034
2026-06-11	27.000	28.170	26.730	27.850	27.850	5,103,236
2026-06-10	28.000	28.590	26.670	27.700	27.650	4,777,447
2026-06-09	27.010	28.500	26.800	28.250	28.199	5,634,200
2026-06-08	28.450	28.970	26.450	26.800	26.752	7,395,900
2026-06-05	28.850	30.080	28.100	28.880	28.828	8,761,889
2026-06-04	28.060	29.280	26.900	28.840	28.788	8,125,600
2026-06-03	27.420	28.120	26.000	27.840	27.790	7,153,415
2026-06-02	26.930	27.860	26.800	27.730	27.680	5,541,784
2026-06-01	26.880	27.480	25.900	26.900	26.851	5,343,137
2026-05-29	27.820	28.350	26.790	27.210	27.161	6,711,597
2026-05-28	28.420	29.000	26.880	27.800	27.750	8,482,739
2026-05-27	27.760	29.330	27.550	28.600	28.548	9,374,305
2026-05-26	28.770	28.860	27.540	27.760	27.710	9,021,058
2026-05-25	29.680	30.490	27.100	28.250	28.199	16,177,574
2026-05-22	25.890	30.680	25.680	30.130	30.076	17,890,167
2026-05-21	25.740	26.480	25.410	25.900	25.853	8,354,427
2026-05-20	24.740	25.840	24.660	25.740	25.694	8,825,564
2026-05-19	24.200	27.890	23.910	24.920	24.875	6,969,600
2026-05-18	23.760	24.250	23.300	23.980	23.937	4,512,013
2026-05-15	24.120	24.580	23.350	23.890	23.847	6,554,609
2026-05-14	24.610	25.260	23.970	24.150	24.106	6,931,696
2026-05-13	23.250	24.480	23.020	23.930	23.887	8,114,445
2026-05-12	23.300	24.010	22.900	23.200	23.158	8,591,538
2026-05-11	22.480	23.300	22.460	23.270	23.228	11,035,469
2026-05-08	20.440	23.200	20.440	22.560	22.519	22,330,616
2026-05-07	20.210	20.770	20.010	20.430	20.393	3,617,100
2026-05-06	19.830	20.380	19.710	20.220	20.184	3,711,400
2026-04-30	19.800	20.050	19.410	19.900	19.864	4,954,318
2026-04-29	18.880	20.400	18.700	19.640	19.605	10,420,280
2026-04-28	18.860	19.130	18.570	18.700	18.666	3,324,900
2026-04-27	18.950	19.140	18.400	19.000	18.966	3,437,900
2026-04-24	18.700	19.000	18.500	18.840	18.806	2,594,600
2026-04-23	19.560	19.560	18.830	18.900	18.866	3,716,197

← NewerPage 2 of 20 · 1,179 trading daysOlder →

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.