Guangxi Liuzhou Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 17.060 | 17.200 | 16.850 | 16.860 | 16.860 | 4,490,600 |
| 2024-07-22 | 17.180 | 17.180 | 16.960 | 17.110 | 17.110 | 4,386,800 |
| 2024-07-19 | 17.190 | 17.270 | 17.090 | 17.210 | 17.210 | 2,913,400 |
| 2024-07-18 | 16.960 | 17.260 | 16.820 | 17.190 | 17.190 | 4,101,817 |
| 2024-07-17 | 16.870 | 17.130 | 16.820 | 17.070 | 17.070 | 4,046,948 |
| 2024-07-16 | 17.230 | 17.270 | 16.700 | 16.900 | 16.900 | 7,733,930 |
| 2024-07-15 | 17.370 | 17.430 | 17.210 | 17.310 | 17.310 | 3,169,811 |
| 2024-07-12 | 17.700 | 17.760 | 17.350 | 17.470 | 17.470 | 4,901,414 |
| 2024-07-11 | 17.490 | 17.820 | 17.410 | 17.700 | 17.700 | 6,145,303 |
| 2024-07-10 | 17.370 | 17.520 | 17.200 | 17.270 | 17.270 | 4,037,487 |
| 2024-07-09 | 17.170 | 17.500 | 16.920 | 17.430 | 17.430 | 4,676,296 |
| 2024-07-08 | 17.640 | 17.670 | 17.070 | 17.180 | 17.180 | 4,929,069 |
| 2024-07-05 | 17.370 | 17.370 | 17.370 | 17.370 | 17.370 | 0 |
| 2024-07-04 | 17.670 | 17.720 | 17.210 | 17.370 | 17.370 | 4,446,716 |
| 2024-07-03 | 17.830 | 17.960 | 17.590 | 17.640 | 17.640 | 5,043,896 |
| 2024-07-02 | 17.980 | 18.130 | 17.680 | 17.780 | 17.780 | 6,045,818 |
| 2024-07-01 | 17.500 | 18.250 | 17.460 | 18.030 | 18.030 | 9,040,517 |
| 2024-06-28 | 17.390 | 17.700 | 17.390 | 17.500 | 17.500 | 5,741,226 |
| 2024-06-27 | 17.830 | 17.850 | 17.400 | 17.480 | 17.480 | 6,332,914 |
| 2024-06-26 | 17.700 | 17.920 | 17.520 | 17.910 | 17.910 | 7,425,172 |
| 2024-06-25 | 17.600 | 17.970 | 17.550 | 17.700 | 17.700 | 5,613,899 |
| 2024-06-24 | 17.980 | 17.980 | 17.400 | 17.650 | 17.650 | 7,140,897 |
| 2024-06-21 | 17.970 | 18.300 | 17.850 | 18.030 | 18.030 | 4,315,135 |
| 2024-06-20 | 18.210 | 18.330 | 17.860 | 17.910 | 17.910 | 4,393,632 |
| 2024-06-19 | 18.640 | 18.640 | 18.140 | 18.140 | 18.140 | 4,341,374 |
| 2024-06-18 | 18.850 | 18.930 | 18.420 | 18.510 | 18.510 | 7,141,736 |
| 2024-06-17 | 18.800 | 19.140 | 18.670 | 18.860 | 18.860 | 8,520,627 |
| 2024-06-14 | 19.690 | 19.690 | 18.400 | 18.900 | 18.900 | 15,973,416 |
| 2024-06-13 | 20.400 | 20.520 | 19.510 | 19.590 | 19.590 | 7,469,167 |
| 2024-06-12 | 20.410 | 20.630 | 20.260 | 20.400 | 20.400 | 3,629,635 |
| 2024-06-11 | 20.460 | 20.630 | 20.160 | 20.460 | 20.460 | 4,455,723 |
| 2024-06-07 | 21.180 | 21.270 | 20.920 | 21.140 | 21.140 | 3,762,184 |
| 2024-06-06 | 21.230 | 21.450 | 20.980 | 21.070 | 21.070 | 4,565,623 |
| 2024-06-05 | 21.700 | 21.910 | 21.200 | 21.210 | 21.210 | 4,794,120 |
| 2024-06-04 | 21.600 | 21.840 | 21.260 | 21.700 | 21.700 | 4,930,874 |
| 2024-06-03 | 21.800 | 21.980 | 21.270 | 21.390 | 21.390 | 5,036,725 |
| 2024-05-31 | 21.880 | 22.270 | 21.780 | 21.830 | 21.830 | 2,090,892 |
| 2024-05-30 | 21.960 | 22.080 | 21.750 | 21.980 | 21.980 | 2,081,912 |
| 2024-05-29 | 22.190 | 22.190 | 21.770 | 21.890 | 21.890 | 3,173,401 |
| 2024-05-28 | 22.360 | 22.560 | 22.050 | 22.060 | 22.060 | 2,852,800 |
| 2024-05-27 | 22.060 | 22.570 | 22.050 | 22.520 | 22.520 | 3,785,943 |
| 2024-05-24 | 21.990 | 22.410 | 21.850 | 22.120 | 22.120 | 3,114,081 |
| 2024-05-23 | 22.200 | 22.200 | 21.750 | 21.940 | 21.940 | 3,961,200 |
| 2024-05-22 | 22.300 | 22.500 | 22.120 | 22.200 | 22.200 | 4,433,479 |
| 2024-05-21 | 22.810 | 22.810 | 22.120 | 22.330 | 22.330 | 7,943,622 |
| 2024-05-20 | 23.000 | 23.250 | 22.880 | 23.020 | 23.020 | 3,109,234 |
| 2024-05-17 | 23.050 | 23.270 | 22.720 | 23.010 | 23.010 | 4,855,582 |
| 2024-05-16 | 23.520 | 23.560 | 23.030 | 23.180 | 23.180 | 4,277,795 |
| 2024-05-15 | 23.710 | 23.790 | 23.310 | 23.340 | 23.340 | 4,021,423 |
| 2024-05-14 | 23.330 | 24.100 | 23.230 | 23.790 | 23.790 | 6,688,692 |
| 2024-05-13 | 22.970 | 23.460 | 22.780 | 23.350 | 23.350 | 4,657,979 |
| 2024-05-10 | 23.210 | 23.250 | 22.860 | 23.190 | 23.190 | 3,783,436 |
| 2024-05-09 | 22.710 | 23.390 | 22.670 | 23.220 | 23.220 | 5,559,682 |
| 2024-05-08 | 22.970 | 23.150 | 22.630 | 22.750 | 22.750 | 4,125,361 |
| 2024-05-07 | 23.240 | 23.280 | 22.970 | 23.070 | 23.070 | 4,473,841 |
| 2024-05-06 | 22.900 | 23.340 | 22.610 | 23.210 | 23.210 | 8,117,706 |
| 2024-04-30 | 22.790 | 22.900 | 22.600 | 22.790 | 22.790 | 7,784,144 |
| 2024-04-29 | 23.010 | 23.120 | 22.470 | 22.800 | 22.800 | 9,665,329 |
| 2024-04-26 | 22.400 | 23.240 | 22.220 | 22.890 | 22.890 | 15,346,289 |
| 2024-04-25 | 21.400 | 21.640 | 21.330 | 21.500 | 21.500 | 4,222,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.5080 CNY |
| 2022-06-17 | 0.4800 CNY |
| 2021-06-10 | 0.6000 CNY |
| 2020-06-24 | 0.9520 CNY |
| 2019-05-28 | 0.6200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.