Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.050	20.050	19.580	19.680	19.680	2,033,500
2026-10-20	19.560	19.600	18.800	19.450	19.450	2,803,284
2026-10-19	19.370	19.400	18.500	19.050	19.050	3,793,800
2026-10-16	19.560	20.220	19.230	19.450	19.450	4,279,800
2026-10-15	19.990	20.480	19.230	19.300	19.300	3,787,175
2026-10-14	20.740	21.070	20.270	20.480	20.480	2,810,500
2026-10-13	20.400	20.900	19.710	20.780	20.780	3,671,000
2026-10-12	20.750	20.950	20.140	20.640	20.640	2,831,300
2026-10-09	21.060	21.240	19.830	20.900	20.900	3,598,884
2026-10-08	21.320	21.880	20.840	21.060	21.060	3,977,384
2026-09-30	22.230	22.730	21.220	21.300	21.300	5,040,300
2026-09-29	21.500	22.190	21.380	22.000	22.000	3,470,884
2026-09-28	22.500	22.500	21.450	21.630	21.630	3,770,736
2026-09-24	22.740	23.500	22.220	22.380	22.380	3,502,723
2026-09-23	23.340	23.700	22.860	23.100	23.100	3,721,684
2026-09-22	22.780	23.320	22.500	23.250	23.250	4,416,366
2026-09-21	22.350	22.950	22.300	22.850	22.850	4,026,350
2026-09-18	21.870	22.640	21.860	22.250	22.250	4,339,061
2026-09-17	21.060	21.900	21.000	21.800	21.800	4,602,800
2026-09-16	20.800	21.400	20.580	21.260	21.260	4,715,474
2026-09-15	20.310	21.990	20.090	21.030	21.030	8,953,962
2026-09-14	20.190	20.780	19.900	20.420	20.420	4,615,985
2026-09-11	21.280	21.280	20.310	20.360	20.360	4,884,800
2026-09-10	21.820	21.880	21.300	21.390	21.390	3,446,835
2026-09-09	22.300	22.310	21.900	21.940	21.940	4,375,599
2026-09-08	22.870	22.940	22.270	22.460	22.460	5,402,648
2026-09-07	22.300	23.050	22.300	22.850	22.850	5,579,544
2026-09-04	22.360	22.750	22.100	22.520	22.520	6,941,118
2026-09-03	22.010	22.490	21.730	22.290	22.290	5,568,698
2026-09-02	22.330	22.510	21.960	22.140	22.140	5,842,365
2026-09-01	22.550	22.940	21.980	22.590	22.590	10,054,692
2026-08-31	23.030	23.170	21.600	22.500	22.500	14,056,495
2026-08-28	23.520	26.000	23.520	24.020	24.020	19,764,557
2026-08-27	21.230	23.000	21.230	22.750	22.750	6,906,325
2026-08-26	21.500	22.190	21.230	21.480	21.480	4,096,357
2026-08-25	21.290	21.770	20.600	21.710	21.710	4,315,452
2026-08-24	21.500	21.730	20.830	21.070	21.070	5,315,400
2026-08-21	21.430	22.180	21.100	21.730	21.730	6,197,155
2026-08-20	23.000	23.300	21.690	21.770	21.770	9,402,392
2026-08-19	23.470	23.670	21.770	22.660	22.660	15,184,523
2026-08-18	20.650	24.650	20.650	23.850	23.850	18,635,337
2026-08-17	20.660	20.670	19.800	20.540	20.540	3,894,948
2026-08-14	20.500	20.760	19.810	20.360	20.360	4,269,100
2026-08-13	19.940	20.960	19.560	20.330	20.330	5,502,741
2026-08-12	19.780	20.170	19.730	19.940	19.940	3,122,676
2026-08-11	19.830	20.260	19.600	19.880	19.880	3,212,900
2026-08-10	20.510	20.710	19.660	19.890	19.890	4,866,665
2026-08-07	19.500	20.260	19.220	20.180	20.180	5,717,936
2026-08-06	18.940	19.820	18.850	19.580	19.580	4,972,599
2026-08-05	18.740	19.180	18.510	19.000	19.000	4,118,400
2026-08-04	18.050	18.650	17.850	18.620	18.620	4,228,310
2026-08-03	17.840	17.970	17.420	17.830	17.830	4,355,400
2026-07-31	16.970	17.960	16.920	17.540	17.540	5,234,766
2026-07-30	17.630	17.930	16.550	16.620	16.620	4,547,200
2026-07-29	17.820	18.230	17.250	17.720	17.720	4,706,500
2026-07-28	18.500	19.500	17.650	18.000	18.000	5,233,002
2026-07-27	17.380	18.620	17.110	18.500	18.500	5,254,700
2026-07-24	17.800	18.290	17.180	17.380	17.380	3,404,900
2026-07-23	17.720	18.350	17.260	17.860	17.860	3,922,357
2026-07-22	17.760	18.490	17.350	17.630	17.630	4,352,630

Page 1 of 5 · 243 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.