Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.420	14.540	14.000	14.130	14.058	2,147,400
2025-04-24	14.490	14.710	14.260	14.400	14.327	2,247,700
2025-04-23	14.750	14.750	14.450	14.560	14.486	2,178,600
2025-04-22	14.390	14.690	14.300	14.590	14.516	2,425,700
2025-04-21	14.160	14.540	14.050	14.390	14.317	1,761,363
2025-04-18	14.530	14.690	14.090	14.240	14.168	2,098,800
2025-04-17	14.100	14.530	13.880	14.330	14.257	2,152,963
2025-04-16	14.710	14.710	13.850	14.110	14.038	2,640,100
2025-04-15	14.780	14.780	14.390	14.530	14.456	2,284,400
2025-04-14	14.520	14.820	14.390	14.570	14.496	3,217,300
2025-04-11	13.980	14.690	13.950	14.300	14.227	4,089,900
2025-04-10	13.980	14.430	13.810	14.190	14.118	3,422,663
2025-04-09	13.300	13.850	12.200	13.800	13.730	4,906,300
2025-04-08	13.210	13.900	13.150	13.520	13.451	4,287,667
2025-04-07	15.320	16.000	13.000	13.000	12.934	6,251,268
2025-04-03	16.100	16.540	16.020	16.250	16.167	3,141,000
2025-04-02	16.290	16.480	16.060	16.300	16.217	4,130,500
2025-04-01	15.240	16.450	15.240	16.340	16.257	8,429,300
2025-03-31	15.320	15.460	14.970	15.220	15.143	2,940,861
2025-03-28	16.000	16.250	15.480	15.490	15.411	4,778,800
2025-03-27	15.880	16.350	15.380	16.030	15.949	5,147,600
2025-03-26	15.600	16.050	15.520	15.880	15.799	4,222,850
2025-03-25	16.700	16.710	15.490	15.660	15.580	7,885,153
2025-03-24	16.360	17.450	16.010	16.590	16.506	9,149,629
2025-03-21	18.010	18.500	16.860	16.910	16.824	13,562,286
2025-03-20	16.760	17.970	16.500	17.320	17.232	10,770,258
2025-03-19	16.440	17.050	16.310	16.840	16.754	6,942,905
2025-03-18	16.300	16.590	16.130	16.450	16.366	2,868,300
2025-03-17	16.200	16.470	16.110	16.290	16.207	3,158,900
2025-03-14	15.770	16.140	15.640	16.140	16.058	3,002,900
2025-03-13	15.890	15.930	15.560	15.760	15.680	1,894,600
2025-03-12	16.050	16.140	15.870	15.880	15.799	2,057,800
2025-03-11	15.980	16.070	15.750	16.050	15.968	1,566,200
2025-03-10	15.870	16.270	15.870	16.050	15.968	1,863,000
2025-03-07	16.080	16.100	15.820	15.880	15.799	1,566,300
2025-03-06	15.690	16.100	15.670	16.100	16.018	2,628,100
2025-03-05	15.990	15.990	15.490	15.730	15.650	2,230,454
2025-03-04	15.610	15.990	15.560	15.980	15.899	1,840,300
2025-03-03	15.490	15.980	15.450	15.750	15.670	2,329,200
2025-02-28	16.090	16.110	15.450	15.450	15.372	2,272,400
2025-02-27	16.200	16.260	15.820	16.110	16.028	2,204,700
2025-02-26	15.920	16.200	15.840	16.200	16.118	2,627,200
2025-02-25	16.020	16.130	15.830	15.880	15.799	2,033,142
2025-02-24	16.130	16.170	15.860	16.130	16.048	2,036,900
2025-02-21	16.070	16.260	15.750	16.120	16.038	2,284,200
2025-02-20	15.870	16.390	15.750	16.070	15.988	2,263,700
2025-02-19	15.650	15.870	15.550	15.810	15.730	1,750,600
2025-02-18	16.460	16.460	15.540	15.640	15.561	2,730,700
2025-02-17	16.450	16.620	16.170	16.330	16.247	2,713,500
2025-02-14	15.780	16.570	15.780	16.400	16.317	4,642,348
2025-02-13	16.020	16.060	15.760	15.820	15.740	1,968,499
2025-02-12	15.990	16.080	15.840	16.000	15.919	1,902,600
2025-02-11	16.330	16.340	15.900	16.000	15.919	2,597,700
2025-02-10	16.130	16.400	16.030	16.330	16.247	2,730,879
2025-02-07	15.790	16.300	15.750	16.100	16.018	2,932,452
2025-02-06	15.680	15.850	15.420	15.820	15.740	2,226,679
2025-02-05	15.550	15.830	15.380	15.700	15.620	2,046,371
2025-01-27	15.460	15.740	15.210	15.210	15.133	1,465,900
2025-01-24	15.220	15.500	14.930	15.380	15.302	2,333,300
2025-01-23	15.120	15.540	15.120	15.230	15.153	2,388,700

← NewerPage 7 of 20 · 1,180 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.