Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.620	17.790	16.840	16.910	16.824	4,591,046
2024-10-28	17.330	17.780	17.260	17.670	17.580	3,800,900
2024-10-25	17.520	17.590	17.200	17.300	17.212	4,041,355
2024-10-24	17.350	17.840	17.270	17.380	17.292	3,687,521
2024-10-23	17.800	17.910	17.250	17.430	17.341	5,034,895
2024-10-22	17.200	18.600	17.200	17.820	17.729	7,681,027
2024-10-21	16.990	17.480	16.800	17.230	17.142	5,252,705
2024-10-18	16.130	17.200	16.130	16.960	16.874	4,821,147
2024-10-17	16.520	17.100	16.460	16.510	16.426	4,446,400
2024-10-16	16.360	16.980	16.300	16.590	16.506	3,564,200
2024-10-15	16.480	17.210	16.200	16.530	16.446	5,282,026
2024-10-14	15.930	16.410	15.780	16.380	16.297	3,083,426
2024-10-11	17.020	17.020	15.730	15.950	15.869	4,380,300
2024-10-10	16.670	17.870	16.660	16.950	16.864	6,225,434
2024-10-09	18.250	18.450	16.290	16.360	16.277	8,034,528
2024-10-08	20.000	20.200	18.100	19.180	19.083	11,386,573
2024-09-30	15.470	17.280	15.120	16.990	16.904	8,170,460
2024-09-27	14.180	15.100	14.160	14.850	14.775	4,681,614
2024-09-26	13.700	14.040	13.640	14.040	13.969	2,170,700
2024-09-25	13.680	14.000	13.540	13.790	13.720	2,830,000
2024-09-24	13.320	13.550	13.120	13.540	13.471	1,800,900
2024-09-23	13.180	13.330	13.110	13.200	13.133	828,200
2024-09-20	13.480	13.500	13.090	13.160	13.093	1,080,400
2024-09-19	13.170	13.540	13.150	13.480	13.412	1,304,300
2024-09-18	13.450	13.450	12.910	13.150	13.083	1,374,600
2024-09-13	13.730	13.790	13.430	13.450	13.382	1,342,500
2024-09-12	13.730	14.020	13.720	13.720	13.650	1,019,134
2024-09-11	14.090	14.100	13.760	13.820	13.750	1,198,234
2024-09-10	14.130	14.260	13.810	14.090	14.018	1,332,200
2024-09-09	14.030	14.290	13.830	14.030	13.959	1,789,800
2024-09-06	14.230	14.380	13.850	13.900	13.829	1,753,300
2024-09-05	13.900	14.490	13.900	14.230	14.158	2,016,200
2024-09-04	13.910	14.130	13.870	13.900	13.829	1,225,100
2024-09-03	13.940	14.400	13.800	14.040	13.969	1,195,200
2024-09-02	14.300	14.510	13.970	14.000	13.929	1,464,600
2024-08-30	14.190	14.550	14.040	14.350	14.277	1,774,400
2024-08-29	13.950	14.270	13.800	14.190	14.118	1,326,400
2024-08-28	13.750	14.140	13.550	13.950	13.879	1,585,200
2024-08-27	14.180	14.480	13.820	13.830	13.760	1,981,834
2024-08-26	14.000	14.300	13.720	14.200	14.128	1,349,510
2024-08-23	14.230	14.230	13.850	14.040	13.969	1,794,300
2024-08-22	14.460	14.580	14.100	14.130	14.058	2,129,489
2024-08-21	14.360	14.630	14.160	14.460	14.387	2,410,758
2024-08-20	15.530	15.760	14.520	14.660	14.586	5,142,000
2024-08-19	15.970	16.350	15.520	15.610	15.531	5,169,062
2024-08-16	15.500	16.190	15.100	16.180	16.098	7,380,800
2024-08-15	15.840	16.240	15.500	15.700	15.620	4,650,627
2024-08-14	15.590	16.180	15.330	15.890	15.809	5,400,700
2024-08-13	15.880	15.960	15.400	15.690	15.610	5,067,600
2024-08-12	15.150	16.300	15.150	16.090	16.008	7,757,923
2024-08-09	15.640	15.890	15.250	15.300	15.222	3,750,956
2024-08-08	15.520	16.380	15.520	15.690	15.610	6,196,600
2024-08-07	15.850	15.920	15.410	15.610	15.531	3,037,463
2024-08-06	15.000	15.870	14.970	15.770	15.690	4,487,600
2024-08-05	15.330	15.670	14.980	14.990	14.914	4,200,499
2024-08-02	15.520	16.030	15.400	15.510	15.431	6,349,155
2024-08-01	15.000	16.480	15.000	15.630	15.551	7,422,803
2024-07-31	14.760	15.120	14.460	15.050	14.974	3,419,142
2024-07-30	14.230	14.730	14.080	14.720	14.645	2,777,379
2024-07-29	14.390	14.390	14.010	14.200	14.128	1,362,700

← NewerPage 9 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.