Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	19.720	20.980	19.640	20.650	20.650	9,417,030
2023-10-26	19.340	20.260	19.290	19.690	19.690	8,903,448
2023-10-25	19.290	19.620	18.780	18.900	18.900	4,449,450
2023-10-24	19.240	19.420	19.050	19.290	19.290	2,968,900
2023-10-23	19.760	19.760	19.030	19.240	19.240	3,661,120
2023-10-20	19.700	19.990	19.630	19.710	19.710	1,613,637
2023-10-19	20.150	20.210	19.780	19.800	19.800	1,808,000
2023-10-18	20.730	20.730	20.100	20.170	20.170	2,110,020
2023-10-17	20.610	20.790	20.330	20.740	20.740	2,966,553
2023-10-16	20.880	21.170	20.600	20.740	20.740	2,761,575
2023-10-13	20.970	21.130	20.840	20.890	20.890	1,728,481
2023-10-12	20.940	21.410	20.900	20.980	20.980	2,443,803
2023-10-11	20.910	21.220	20.800	20.930	20.930	2,204,390
2023-10-10	21.220	21.690	20.750	20.870	20.870	3,738,589
2023-10-09	21.580	21.650	21.110	21.380	21.380	2,845,695
2023-09-28	21.900	21.900	21.530	21.580	21.580	3,061,013
2023-09-27	21.320	21.880	21.250	21.780	21.780	3,681,219
2023-09-26	21.350	21.650	21.250	21.310	21.310	2,017,900
2023-09-25	21.150	21.520	21.000	21.410	21.410	2,797,377
2023-09-22	21.080	21.170	20.850	21.120	21.120	2,527,600
2023-09-21	21.170	21.230	20.970	21.040	21.040	2,016,379
2023-09-20	21.290	21.400	21.110	21.150	21.150	1,647,700
2023-09-19	21.380	21.500	21.130	21.290	21.290	2,472,430
2023-09-18	21.570	21.570	21.130	21.330	21.330	3,185,953
2023-09-15	20.800	21.770	20.700	21.580	21.580	7,226,113
2023-09-14	20.750	20.780	20.450	20.750	20.750	2,432,135
2023-09-13	21.000	21.300	20.520	20.740	20.740	3,662,278
2023-09-12	20.760	21.170	20.680	20.990	20.990	2,824,640
2023-09-11	20.160	20.960	20.150	20.860	20.860	4,270,450
2023-09-08	20.340	20.400	20.060	20.160	20.160	2,449,110
2023-09-07	20.400	20.530	20.300	20.300	20.300	2,380,375
2023-09-06	20.550	20.610	20.370	20.500	20.500	1,948,328
2023-09-05	20.560	20.930	20.530	20.630	20.630	3,311,745
2023-09-04	20.660	20.810	20.510	20.680	20.680	4,383,714
2023-09-01	20.530	20.770	20.410	20.670	20.670	4,843,283
2023-08-31	20.170	20.600	20.110	20.510	20.510	3,580,912
2023-08-30	20.410	20.410	20.170	20.220	20.220	3,004,215
2023-08-29	19.900	20.400	19.670	20.290	20.290	6,026,910
2023-08-28	20.500	20.610	19.750	19.870	19.870	4,780,899
2023-08-25	19.730	19.980	19.460	19.560	19.560	3,021,186
2023-08-24	19.860	20.100	19.620	19.750	19.750	3,323,311
2023-08-23	20.380	20.390	19.880	19.880	19.880	3,380,119
2023-08-22	20.400	20.810	20.070	20.370	20.370	5,012,105
2023-08-21	20.560	20.800	20.340	20.640	20.640	4,427,494
2023-08-18	21.330	21.330	20.680	20.680	20.680	6,939,954
2023-08-17	21.490	21.570	21.120	21.530	21.530	6,057,853
2023-08-16	20.900	21.820	20.900	21.510	21.510	12,816,476
2023-08-15	20.500	21.460	20.380	21.100	21.100	10,173,052
2023-08-14	20.240	20.810	19.930	20.620	20.620	8,584,354
2023-08-11	20.200	20.640	20.160	20.240	20.240	6,067,885
2023-08-10	20.390	20.440	20.130	20.190	20.190	3,030,200
2023-08-09	20.300	20.630	20.090	20.360	20.360	5,437,124
2023-08-08	20.180	20.590	20.100	20.340	20.340	6,356,499
2023-08-07	20.700	20.710	20.090	20.150	20.150	6,357,991
2023-08-04	20.850	20.950	20.630	20.650	20.650	3,647,400
2023-08-03	20.660	20.780	20.420	20.740	20.740	6,963,027
2023-08-02	21.240	21.240	20.590	20.750	20.750	7,122,908
2023-08-01	21.180	21.400	21.080	21.250	21.250	3,809,753
2023-07-31	21.670	21.760	21.170	21.280	21.280	4,283,375
2023-07-28	21.550	21.730	21.430	21.570	21.570	3,990,342

← NewerPage 13 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.