Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.970	19.680	18.780	19.440	19.405	5,411,257
2026-04-21	19.210	19.340	18.730	19.000	18.966	3,557,057
2026-04-20	19.030	19.220	18.880	19.210	19.175	3,549,420
2026-04-17	19.230	19.250	18.760	19.110	19.076	5,882,600
2026-04-16	19.620	19.790	19.270	19.420	19.385	6,165,906
2026-04-15	19.520	20.160	19.400	19.670	19.635	9,314,384
2026-04-14	19.560	19.780	19.000	19.410	19.375	6,542,659
2026-04-13	19.490	19.680	19.010	19.550	19.515	8,499,831
2026-04-10	20.800	20.900	19.920	20.080	20.044	14,558,936
2026-04-09	19.720	22.860	19.720	20.800	20.763	20,025,965
2026-04-08	19.820	20.020	19.460	19.850	19.814	4,042,557
2026-04-07	19.520	19.810	18.830	19.410	19.375	3,472,800
2026-04-03	19.660	19.890	19.110	19.140	19.106	4,146,096
2026-04-02	19.750	20.350	19.560	19.670	19.635	5,094,298
2026-04-01	19.100	19.770	18.870	19.770	19.734	4,448,600
2026-03-31	19.060	19.600	18.880	18.900	18.866	2,855,000
2026-03-30	18.770	19.790	18.770	19.090	19.056	3,226,000
2026-03-27	18.160	19.000	18.030	19.000	18.966	3,042,641
2026-03-26	18.670	18.890	18.180	18.340	18.307	2,324,800
2026-03-25	18.600	18.900	18.490	18.670	18.636	2,744,776
2026-03-24	17.980	18.660	17.870	18.600	18.566	3,844,365
2026-03-23	18.000	18.600	17.480	17.630	17.598	4,106,394
2026-03-20	19.560	19.610	18.800	18.820	18.786	2,843,160
2026-03-19	19.770	19.800	19.230	19.360	19.325	2,396,164
2026-03-18	19.630	19.880	19.370	19.860	19.824	2,281,379
2026-03-17	20.040	20.170	19.490	19.560	19.525	2,752,428
2026-03-16	19.900	20.270	19.750	20.010	19.974	2,818,881
2026-03-13	19.850	20.290	19.800	19.890	19.854	4,509,500
2026-03-12	21.240	21.240	20.260	20.330	20.293	5,171,747
2026-03-11	21.400	21.560	21.100	21.250	21.212	3,457,268
2026-03-10	20.950	21.430	20.890	21.400	21.361	3,637,800
2026-03-09	20.800	21.260	20.600	20.880	20.842	4,065,791
2026-03-06	20.560	21.210	20.540	21.170	21.132	3,629,785
2026-03-05	20.680	20.950	20.560	20.700	20.663	5,239,160
2026-03-04	20.740	20.920	20.100	20.300	20.263	7,079,886
2026-03-03	21.540	23.710	20.770	20.950	20.912	10,487,688
2026-03-02	22.320	22.580	21.200	21.580	21.541	6,352,300
2026-02-27	22.150	22.750	21.880	22.730	22.689	5,030,735
2026-02-26	22.600	23.020	22.170	22.240	22.200	5,941,352
2026-02-25	22.610	22.840	22.400	22.620	22.579	4,086,822
2026-02-24	22.730	22.760	22.300	22.570	22.529	5,014,388
2026-02-13	22.830	23.250	22.450	22.500	22.459	4,664,255
2026-02-12	23.000	23.220	22.610	22.830	22.789	6,926,800
2026-02-11	23.030	24.160	22.810	22.820	22.779	12,144,482
2026-02-10	22.310	23.830	22.130	23.210	23.168	16,739,803
2026-02-09	21.640	23.000	21.030	22.520	22.479	20,790,964
2026-02-06	23.500	23.810	21.360	21.610	21.571	20,760,429
2026-02-05	20.260	20.880	20.260	20.460	20.423	5,238,796
2026-02-04	20.360	20.950	20.220	20.510	20.473	6,062,299
2026-02-03	20.300	20.500	20.010	20.480	20.443	5,342,308
2026-02-02	20.240	20.840	20.000	20.160	20.124	7,800,856
2026-01-30	21.290	21.350	19.830	20.170	20.134	9,394,970
2026-01-29	22.340	22.340	20.800	21.020	20.982	13,195,430
2026-01-28	22.110	23.140	21.710	22.740	22.699	13,892,892
2026-01-27	22.860	23.180	21.370	22.330	22.290	16,388,842
2026-01-26	22.000	24.500	21.900	23.770	23.727	24,853,940
2026-01-23	21.630	22.110	21.590	21.810	21.771	6,647,574
2026-01-22	21.300	21.650	21.130	21.650	21.611	6,572,139
2026-01-21	21.960	22.220	21.420	21.500	21.461	8,856,336
2026-01-20	21.920	22.850	21.800	22.300	22.260	9,873,444

← NewerPage 3 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.