Guangdong Lifestrong Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17.170 | 17.540 | 17.160 | 17.430 | 17.399 | 2,942,879 |
| 2025-10-22 | 17.000 | 17.420 | 16.860 | 17.260 | 17.229 | 3,832,397 |
| 2025-10-21 | 16.540 | 17.000 | 16.430 | 16.980 | 16.949 | 2,686,859 |
| 2025-10-20 | 16.430 | 16.580 | 16.250 | 16.540 | 16.510 | 1,958,400 |
| 2025-10-17 | 16.390 | 16.580 | 16.220 | 16.290 | 16.261 | 2,271,100 |
| 2025-10-16 | 16.340 | 16.660 | 16.230 | 16.400 | 16.370 | 2,497,700 |
| 2025-10-15 | 16.240 | 16.590 | 16.020 | 16.400 | 16.370 | 3,073,500 |
| 2025-10-14 | 15.880 | 16.360 | 15.850 | 16.080 | 16.051 | 3,029,100 |
| 2025-10-13 | 15.460 | 15.960 | 15.080 | 15.880 | 15.851 | 2,857,000 |
| 2025-10-10 | 15.490 | 16.360 | 15.380 | 16.000 | 15.971 | 4,048,859 |
| 2025-10-09 | 15.620 | 15.680 | 15.410 | 15.560 | 15.532 | 2,610,100 |
| 2025-09-30 | 15.690 | 15.720 | 15.460 | 15.550 | 15.522 | 2,015,200 |
| 2025-09-29 | 15.490 | 15.740 | 15.220 | 15.670 | 15.642 | 1,959,200 |
| 2025-09-26 | 15.740 | 15.770 | 15.400 | 15.510 | 15.482 | 1,840,800 |
| 2025-09-25 | 16.130 | 16.180 | 15.710 | 15.710 | 15.682 | 2,009,531 |
| 2025-09-24 | 15.790 | 16.200 | 15.560 | 16.100 | 16.071 | 3,187,600 |
| 2025-09-23 | 15.850 | 16.000 | 15.240 | 15.800 | 15.772 | 2,790,900 |
| 2025-09-22 | 15.970 | 16.380 | 15.800 | 15.920 | 15.891 | 2,042,833 |
| 2025-09-19 | 16.290 | 16.370 | 15.920 | 16.000 | 15.971 | 2,010,300 |
| 2025-09-18 | 16.780 | 16.840 | 16.110 | 16.270 | 16.241 | 3,062,577 |
| 2025-09-17 | 16.840 | 16.970 | 16.690 | 16.720 | 16.690 | 2,028,560 |
| 2025-09-16 | 16.680 | 16.950 | 16.480 | 16.850 | 16.820 | 2,410,260 |
| 2025-09-15 | 16.620 | 16.660 | 16.440 | 16.580 | 16.550 | 1,470,088 |
| 2025-09-12 | 16.800 | 16.930 | 16.530 | 16.670 | 16.640 | 2,206,500 |
| 2025-09-11 | 16.730 | 16.850 | 16.390 | 16.800 | 16.770 | 2,610,900 |
| 2025-09-10 | 17.250 | 17.400 | 16.720 | 16.840 | 16.810 | 2,399,193 |
| 2025-09-09 | 17.110 | 17.300 | 16.800 | 16.840 | 16.810 | 2,735,139 |
| 2025-09-08 | 16.830 | 17.350 | 16.760 | 17.240 | 17.209 | 4,074,400 |
| 2025-09-05 | 16.420 | 16.750 | 16.210 | 16.750 | 16.720 | 2,284,600 |
| 2025-09-04 | 16.300 | 16.800 | 16.190 | 16.440 | 16.410 | 2,846,686 |
| 2025-09-03 | 16.890 | 16.990 | 16.100 | 16.220 | 16.191 | 1,998,464 |
| 2025-09-02 | 16.930 | 17.160 | 16.530 | 16.700 | 16.670 | 2,705,100 |
| 2025-09-01 | 16.650 | 17.140 | 16.520 | 17.000 | 16.969 | 3,703,279 |
| 2025-08-29 | 16.340 | 16.840 | 16.340 | 16.650 | 16.620 | 3,904,651 |
| 2025-08-28 | 16.560 | 16.890 | 15.890 | 16.450 | 16.420 | 4,396,348 |
| 2025-08-27 | 17.650 | 17.700 | 16.530 | 16.530 | 16.500 | 6,822,374 |
| 2025-08-26 | 17.630 | 17.860 | 17.430 | 17.590 | 17.558 | 3,658,000 |
| 2025-08-25 | 17.490 | 17.710 | 17.320 | 17.530 | 17.498 | 3,110,500 |
| 2025-08-22 | 17.510 | 17.620 | 17.190 | 17.320 | 17.289 | 2,951,700 |
| 2025-08-21 | 17.640 | 17.720 | 17.420 | 17.520 | 17.488 | 2,602,400 |
| 2025-08-20 | 17.800 | 17.890 | 17.460 | 17.640 | 17.608 | 3,345,500 |
| 2025-08-19 | 17.730 | 18.130 | 17.720 | 17.800 | 17.768 | 4,159,600 |
| 2025-08-18 | 17.600 | 18.070 | 17.430 | 17.740 | 17.708 | 4,789,800 |
| 2025-08-15 | 17.200 | 17.670 | 17.190 | 17.500 | 17.468 | 4,274,800 |
| 2025-08-14 | 17.860 | 17.880 | 17.190 | 17.210 | 17.179 | 4,647,439 |
| 2025-08-13 | 18.060 | 18.150 | 17.640 | 17.720 | 17.688 | 4,913,126 |
| 2025-08-12 | 18.400 | 18.550 | 17.750 | 17.970 | 17.938 | 5,857,600 |
| 2025-08-11 | 18.400 | 18.400 | 18.010 | 18.280 | 18.247 | 5,103,639 |
| 2025-08-08 | 18.540 | 18.850 | 18.040 | 18.230 | 18.197 | 9,850,945 |
| 2025-08-07 | 17.700 | 19.510 | 17.620 | 18.880 | 18.846 | 16,674,712 |
| 2025-08-06 | 18.350 | 18.440 | 17.580 | 17.780 | 17.748 | 9,828,359 |
| 2025-08-05 | 18.630 | 19.280 | 18.220 | 18.420 | 18.387 | 11,971,400 |
| 2025-08-04 | 18.330 | 19.500 | 18.130 | 19.000 | 18.966 | 16,933,151 |
| 2025-08-01 | 17.530 | 18.700 | 17.470 | 18.150 | 18.117 | 11,230,252 |
| 2025-07-31 | 17.450 | 17.990 | 17.340 | 17.630 | 17.598 | 5,224,400 |
| 2025-07-30 | 17.520 | 17.820 | 17.280 | 17.520 | 17.488 | 4,139,848 |
| 2025-07-29 | 17.650 | 17.650 | 17.270 | 17.510 | 17.478 | 3,570,900 |
| 2025-07-28 | 17.380 | 17.640 | 17.300 | 17.580 | 17.548 | 3,967,900 |
| 2025-07-25 | 17.240 | 17.470 | 17.080 | 17.470 | 17.439 | 3,303,587 |
| 2025-07-24 | 16.990 | 17.500 | 16.990 | 17.210 | 17.179 | 3,380,987 |
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.