Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.830	17.940	16.820	16.910	16.910	6,847,323
2024-01-19	18.060	18.170	17.800	17.860	17.860	2,995,133
2024-01-18	18.440	18.540	17.450	18.130	18.130	9,191,490
2024-01-17	18.720	18.920	18.520	18.520	18.520	2,461,165
2024-01-16	18.830	18.940	18.580	18.820	18.820	2,801,108
2024-01-15	18.680	18.980	18.570	18.910	18.910	3,325,671
2024-01-12	18.650	18.840	18.590	18.620	18.620	3,099,300
2024-01-11	18.750	18.890	18.390	18.700	18.700	4,563,513
2024-01-10	18.900	18.970	18.630	18.660	18.660	3,275,620
2024-01-09	18.940	19.140	18.850	18.980	18.980	3,868,601
2024-01-08	19.270	19.360	18.780	18.800	18.800	4,448,892
2024-01-05	19.590	19.610	19.270	19.400	19.400	4,110,791
2024-01-04	19.610	19.710	19.450	19.640	19.640	3,536,990
2024-01-03	19.300	19.740	19.200	19.710	19.710	7,135,009
2024-01-02	18.900	19.540	18.810	19.380	19.380	8,433,586
2023-12-29	18.770	18.940	18.680	18.920	18.920	4,781,897
2023-12-28	18.930	18.960	18.600	18.790	18.790	7,846,100
2023-12-27	18.960	18.970	18.710	18.910	18.910	2,695,007
2023-12-26	19.280	19.280	18.710	18.910	18.910	3,590,970
2023-12-25	19.000	19.230	18.980	19.170	19.170	2,411,400
2023-12-22	19.180	19.450	19.080	19.150	19.150	2,891,750
2023-12-21	19.300	19.380	18.980	19.350	19.350	2,685,600
2023-12-20	19.500	19.660	19.280	19.300	19.300	2,869,955
2023-12-19	19.700	19.830	19.330	19.510	19.510	2,685,877
2023-12-18	19.710	20.000	19.630	19.700	19.700	3,269,950
2023-12-15	20.230	20.230	19.840	19.840	19.840	3,894,074
2023-12-14	20.100	20.440	20.100	20.160	20.160	3,699,054
2023-12-13	20.250	20.460	20.080	20.080	20.080	5,638,366
2023-12-12	20.310	20.480	19.800	20.330	20.330	7,818,989
2023-12-11	20.460	21.680	20.070	20.490	20.490	14,611,075
2023-12-08	20.140	20.320	20.010	20.060	20.060	2,482,081
2023-12-07	20.230	20.290	20.050	20.140	20.140	2,104,724
2023-12-06	20.150	20.420	19.910	20.230	20.230	3,634,400
2023-12-05	20.450	20.760	20.170	20.170	20.170	4,747,335
2023-12-04	21.240	21.240	20.450	20.450	20.450	7,589,488
2023-12-01	21.190	21.490	21.050	21.240	21.240	3,353,389
2023-11-30	20.890	21.280	20.880	21.220	21.220	2,931,328
2023-11-29	21.250	21.250	20.960	21.000	21.000	2,394,068
2023-11-28	20.810	21.330	20.630	21.280	21.280	4,848,102
2023-11-27	21.240	21.270	20.810	20.880	20.880	3,595,752
2023-11-24	21.130	21.350	21.020	21.220	21.220	3,911,111
2023-11-23	20.840	21.150	20.840	21.080	21.080	3,868,566
2023-11-22	20.890	21.080	20.780	20.880	20.880	2,923,395
2023-11-21	21.020	21.100	20.840	20.880	20.880	3,904,900
2023-11-20	20.760	21.090	20.760	21.020	21.020	4,981,428
2023-11-17	20.710	20.950	20.580	20.800	20.800	3,426,300
2023-11-16	20.880	20.940	20.660	20.680	20.680	2,904,874
2023-11-15	21.220	21.410	20.910	20.990	20.990	3,511,840
2023-11-14	20.990	21.350	20.870	21.170	21.170	3,667,265
2023-11-13	21.330	21.330	20.850	21.030	21.030	3,632,848
2023-11-10	20.680	21.450	20.600	21.270	21.270	5,381,229
2023-11-09	21.030	21.580	20.810	20.870	20.870	4,406,900
2023-11-08	20.770	21.010	20.630	20.960	20.960	3,558,423
2023-11-07	20.880	20.900	20.580	20.770	20.770	2,870,900
2023-11-06	20.980	21.030	20.640	20.820	20.820	5,023,563
2023-11-03	20.710	21.100	20.660	20.830	20.830	2,326,313
2023-11-02	20.920	20.980	20.660	20.740	20.740	2,564,834
2023-11-01	20.670	21.020	20.580	20.910	20.910	3,624,492
2023-10-31	20.850	21.110	20.660	20.760	20.760	4,297,684
2023-10-30	20.420	20.930	20.420	20.850	20.850	5,130,880

← NewerPage 12 of 21 · 1,216 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.