Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.600	22.660	21.350	22.130	22.090	9,656,468
2026-01-16	22.240	22.670	21.500	21.790	21.751	10,668,471
2026-01-15	24.620	24.620	21.900	22.260	22.220	17,815,837
2026-01-14	23.350	25.480	22.750	24.860	24.815	28,391,462
2026-01-13	21.460	24.990	20.900	24.970	24.925	34,712,919
2026-01-12	21.080	21.590	20.710	21.470	21.431	12,723,600
2026-01-09	20.780	21.360	20.700	21.190	21.152	12,806,750
2026-01-08	20.520	20.970	20.400	20.790	20.753	11,315,665
2026-01-07	20.040	20.880	19.970	20.710	20.673	14,999,528
2026-01-06	19.900	20.340	19.800	19.970	19.934	9,445,171
2026-01-05	19.120	20.180	19.120	19.850	19.814	12,436,508
2025-12-31	19.370	19.370	19.000	19.030	18.996	4,765,363
2025-12-30	19.520	19.690	19.290	19.330	19.295	5,280,357
2025-12-29	19.850	19.850	19.420	19.690	19.655	5,897,157
2025-12-26	19.850	20.160	19.770	19.840	19.804	7,291,500
2025-12-25	20.050	20.170	19.550	19.960	19.924	8,766,281
2025-12-24	19.760	19.980	19.640	19.900	19.864	6,372,303
2025-12-23	20.200	20.270	19.630	19.850	19.814	9,298,709
2025-12-22	20.320	20.420	20.020	20.260	20.223	10,291,728
2025-12-19	19.930	20.830	19.720	20.520	20.483	16,675,386
2025-12-18	19.820	20.320	19.780	19.940	19.904	8,088,630
2025-12-17	20.230	20.340	19.780	20.030	19.994	8,069,302
2025-12-16	21.020	21.050	20.000	20.140	20.104	10,941,068
2025-12-15	21.040	21.390	20.900	21.230	21.192	9,648,586
2025-12-12	22.210	22.260	21.190	21.300	21.262	14,971,307
2025-12-11	23.030	23.210	22.110	22.320	22.280	17,089,021
2025-12-10	23.200	24.160	22.880	23.430	23.388	19,292,352
2025-12-09	24.800	24.900	23.060	23.730	23.687	26,862,127
2025-12-08	25.300	25.980	24.780	25.400	25.354	27,076,514
2025-12-05	27.300	28.500	25.720	26.350	26.302	29,654,863
2025-12-04	25.900	31.360	25.900	27.920	27.870	38,900,682
2025-12-03	23.790	29.100	23.500	28.000	27.950	39,140,838
2025-12-02	24.260	24.950	23.150	24.280	24.236	25,440,651
2025-12-01	22.860	25.700	22.660	25.110	25.065	33,414,215
2025-11-28	24.000	24.500	22.600	22.840	22.799	29,605,506
2025-11-27	22.500	26.470	21.250	26.470	26.422	38,350,798
2025-11-26	18.250	22.060	18.250	22.060	22.020	14,284,489
2025-11-25	17.190	18.800	17.190	18.380	18.347	6,457,728
2025-11-24	17.050	17.380	16.810	17.140	17.109	2,661,600
2025-11-21	17.490	17.810	16.600	16.770	16.740	3,592,685
2025-11-20	17.900	17.960	17.370	17.520	17.488	3,345,852
2025-11-19	18.210	18.210	17.640	17.770	17.738	3,424,320
2025-11-18	18.300	18.590	18.050	18.150	18.117	3,695,954
2025-11-17	18.540	18.670	18.100	18.260	18.227	5,787,306
2025-11-14	18.390	19.290	18.340	18.720	18.686	7,146,527
2025-11-13	18.550	18.780	18.130	18.500	18.467	7,394,772
2025-11-12	18.030	19.500	17.700	18.730	18.696	10,312,993
2025-11-11	17.810	18.310	17.510	18.250	18.217	5,780,074
2025-11-10	17.580	18.500	17.360	17.800	17.768	5,965,816
2025-11-07	17.170	17.580	17.000	17.560	17.528	3,052,407
2025-11-06	17.380	17.380	17.010	17.140	17.109	1,795,100
2025-11-05	17.170	17.510	16.900	17.420	17.389	2,873,693
2025-11-04	17.320	17.320	16.970	17.180	17.149	2,102,300
2025-11-03	17.200	17.340	17.010	17.180	17.149	2,629,600
2025-10-31	16.800	17.210	16.700	17.070	17.039	2,806,100
2025-10-30	17.000	17.070	16.670	16.760	16.730	1,850,400
2025-10-29	17.120	17.280	16.760	16.910	16.880	2,286,300
2025-10-28	17.150	17.340	17.060	17.200	17.169	1,727,500
2025-10-27	17.350	17.490	17.010	17.200	17.169	2,267,200
2025-10-24	17.550	17.550	17.260	17.300	17.269	2,335,985

← NewerPage 4 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.