Guangdong Lifestrong Pharmacy Co. Ltd. historical data
| 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 |
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.