Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	21.510	21.600	21.240	21.500	21.500	2,953,700
2024-04-23	21.600	21.840	21.340	21.510	21.510	3,570,625
2024-04-22	21.610	22.380	21.600	21.730	21.730	7,644,452
2024-04-19	21.200	21.930	21.090	21.600	21.600	6,316,022
2024-04-18	21.060	21.490	20.810	21.180	21.180	5,645,692
2024-04-17	20.510	21.050	20.400	20.950	20.950	6,087,962
2024-04-16	20.550	21.050	20.260	20.420	20.420	7,504,847
2024-04-15	20.190	20.710	20.130	20.600	20.600	6,659,176
2024-04-12	20.220	20.710	20.050	20.380	20.380	4,950,977
2024-04-11	20.110	20.330	19.880	20.060	20.060	4,911,068
2024-04-10	20.180	20.420	20.050	20.110	20.110	6,496,789
2024-04-09	20.430	20.540	19.770	20.140	20.140	7,978,170
2024-04-08	20.700	20.760	20.410	20.430	20.430	4,379,359
2024-04-03	20.600	21.070	20.570	20.880	20.880	5,178,946
2024-04-02	20.810	20.870	20.560	20.690	20.690	3,871,591
2024-04-01	21.200	21.300	20.520	20.830	20.830	8,202,899
2024-03-29	21.080	21.150	20.860	21.120	21.120	2,366,291
2024-03-28	21.020	21.250	20.920	21.090	21.090	4,749,537
2024-03-27	21.410	21.610	21.050	21.050	21.050	5,519,502
2024-03-26	21.500	21.630	21.260	21.490	21.490	2,963,003
2024-03-25	21.340	21.940	21.320	21.530	21.530	4,598,838
2024-03-22	21.690	21.690	21.200	21.360	21.360	3,059,518
2024-03-21	21.600	21.980	21.530	21.690	21.690	4,488,235
2024-03-20	21.980	22.200	21.300	21.550	21.550	7,974,881
2024-03-19	21.900	21.900	21.230	21.270	21.270	4,121,027
2024-03-18	21.380	21.990	21.260	21.950	21.950	5,532,523
2024-03-15	21.360	21.530	21.120	21.300	21.300	4,596,501
2024-03-14	21.530	21.780	21.190	21.360	21.360	3,085,275
2024-03-13	21.310	21.700	21.020	21.540	21.540	6,098,991
2024-03-12	21.690	21.820	21.130	21.320	21.320	6,269,283
2024-03-11	21.390	21.820	21.230	21.550	21.550	4,669,330
2024-03-08	20.690	21.700	20.690	21.340	21.340	8,863,885
2024-03-07	20.870	21.330	20.690	20.850	20.850	5,529,104
2024-03-06	20.300	21.040	20.130	20.900	20.900	6,372,547
2024-03-05	20.560	20.750	20.230	20.350	20.350	5,393,483
2024-03-04	20.400	20.850	20.300	20.610	20.610	7,522,046
2024-03-01	20.110	20.790	19.860	20.430	20.430	8,875,377
2024-02-29	18.980	19.940	18.840	19.810	19.810	8,632,854
2024-02-28	19.300	20.110	18.790	18.800	18.800	11,838,012
2024-02-27	19.040	19.160	18.880	19.130	19.130	3,922,153
2024-02-26	19.270	19.380	18.830	18.990	18.990	5,245,216
2024-02-23	18.670	19.250	18.520	19.170	19.170	7,458,993
2024-02-22	18.320	18.750	18.200	18.670	18.670	4,184,125
2024-02-21	18.190	18.940	18.070	18.350	18.350	6,216,091
2024-02-20	17.700	18.460	17.530	18.350	18.350	7,823,300
2024-02-19	18.050	18.180	17.450	17.800	17.800	6,031,802
2024-02-08	17.440	18.270	17.400	17.950	17.950	7,827,576
2024-02-07	16.670	17.570	16.590	17.390	17.390	8,115,291
2024-02-06	15.220	16.950	15.220	16.760	16.760	8,107,284
2024-02-05	15.980	16.020	15.120	15.560	15.560	7,597,835
2024-02-02	16.600	16.910	15.650	16.190	16.190	6,551,676
2024-02-01	16.930	17.350	16.700	16.720	16.720	4,254,701
2024-01-31	17.530	17.550	16.910	16.980	16.980	3,926,110
2024-01-30	17.910	18.060	17.580	17.660	17.660	2,468,086
2024-01-29	18.160	18.280	17.910	18.050	18.050	3,589,000
2024-01-26	18.030	18.370	17.960	18.100	18.100	3,882,123
2024-01-25	17.350	18.130	17.300	18.030	18.030	5,239,623
2024-01-24	17.300	17.500	16.800	17.460	17.460	5,389,960
2024-01-23	17.090	17.310	16.570	17.150	17.150	5,442,756
2024-01-22	17.830	17.940	16.820	16.910	16.910	6,847,323

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.