Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.030	17.360	16.850	17.130	17.099	4,386,967
2025-07-22	16.910	17.700	16.910	17.190	17.159	5,881,334
2025-07-21	16.860	17.070	16.760	16.970	16.939	2,067,850
2025-07-18	16.850	16.900	16.610	16.870	16.840	2,057,512
2025-07-17	16.720	16.980	16.670	16.880	16.850	2,225,100
2025-07-16	16.480	16.800	16.400	16.760	16.730	2,409,825
2025-07-15	16.650	16.680	16.140	16.470	16.440	2,576,900
2025-07-14	16.430	16.800	16.430	16.650	16.620	1,888,099
2025-07-11	16.530	16.680	16.310	16.500	16.470	2,101,200
2025-07-10	16.460	16.630	16.310	16.530	16.500	2,385,100
2025-07-09	16.530	16.580	16.300	16.450	16.420	2,687,508
2025-07-08	16.260	16.900	16.260	16.560	16.530	4,405,683
2025-07-07	15.820	16.380	15.810	16.270	16.241	4,074,600
2025-07-04	16.830	16.960	16.180	16.420	16.390	5,865,700
2025-07-03	15.980	16.920	15.890	16.480	16.450	4,777,637
2025-07-02	16.170	16.180	15.800	15.980	15.951	1,956,300
2025-07-01	15.760	16.270	15.760	16.120	16.091	3,043,715
2025-06-30	15.640	15.850	15.500	15.810	15.782	1,545,100
2025-06-27	15.490	15.670	15.450	15.610	15.582	1,681,900
2025-06-26	15.530	16.000	15.350	15.450	15.422	2,772,782
2025-06-25	15.700	15.760	15.280	15.520	15.492	1,593,193
2025-06-24	15.270	15.650	15.200	15.650	15.622	1,427,400
2025-06-23	14.860	15.310	14.800	15.250	15.223	1,348,488
2025-06-20	15.060	15.150	14.880	14.950	14.923	1,567,200
2025-06-19	15.530	15.600	14.950	15.010	14.983	1,808,700
2025-06-18	15.640	15.890	15.440	15.550	15.522	1,896,600
2025-06-17	15.850	16.080	15.590	15.670	15.642	1,862,944
2025-06-16	15.740	15.950	15.530	15.740	15.712	1,713,400
2025-06-13	16.110	16.230	15.590	15.750	15.722	2,579,600
2025-06-12	16.170	16.310	16.040	16.230	16.201	1,844,400
2025-06-11	16.360	16.490	16.160	16.190	16.161	1,879,200
2025-06-10	16.320	16.600	16.080	16.360	16.331	3,234,000
2025-06-09	16.270	16.500	16.140	16.370	16.341	3,042,900
2025-06-06	16.180	16.340	16.010	16.140	16.111	2,039,930
2025-06-05	16.250	16.320	15.980	16.110	16.081	2,670,400
2025-06-04	16.360	16.400	16.130	16.280	16.251	3,727,793
2025-06-03	15.890	16.550	15.890	16.360	16.331	4,809,900
2025-05-30	15.890	16.380	15.700	16.030	16.001	5,253,783
2025-05-29	15.730	15.980	15.450	15.880	15.851	4,490,900
2025-05-28	15.610	16.000	15.210	15.900	15.871	6,513,337
2025-05-27	15.210	16.120	15.100	15.470	15.442	6,034,800
2025-05-26	15.410	15.560	15.080	15.230	15.153	2,876,400
2025-05-23	15.720	15.800	15.440	15.460	15.381	4,782,800
2025-05-22	15.510	15.610	15.210	15.300	15.222	2,007,100
2025-05-21	15.520	15.700	15.430	15.430	15.352	2,246,100
2025-05-20	15.180	15.680	15.180	15.530	15.451	2,942,200
2025-05-19	15.110	15.210	14.930	15.210	15.133	2,445,300
2025-05-16	14.790	15.350	14.790	15.240	15.163	3,907,600
2025-05-15	14.650	14.920	14.520	14.780	14.705	1,902,300
2025-05-14	14.740	14.910	14.580	14.700	14.625	1,665,000
2025-05-13	14.860	15.070	14.730	14.760	14.685	1,526,300
2025-05-12	14.680	14.840	14.620	14.810	14.735	1,420,800
2025-05-09	14.900	14.930	14.600	14.620	14.546	1,342,300
2025-05-08	14.670	14.850	14.520	14.850	14.775	1,910,737
2025-05-07	14.800	14.820	14.450	14.580	14.506	1,936,400
2025-05-06	14.670	14.670	14.330	14.540	14.466	1,626,200
2025-04-30	14.160	14.400	14.080	14.320	14.247	1,437,000
2025-04-29	13.800	14.170	13.800	14.040	13.969	1,619,800
2025-04-28	13.950	14.000	13.680	13.890	13.819	2,078,800
2025-04-25	14.420	14.540	14.000	14.130	14.058	2,147,400

← NewerPage 6 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.