Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.770	21.830	21.460	21.600	21.600	3,393,245
2023-07-26	21.810	22.330	21.630	21.750	21.750	7,009,067
2023-07-25	23.020	23.380	21.750	21.870	21.870	10,007,778
2023-07-24	22.810	22.940	22.590	22.900	22.900	3,120,593
2023-07-21	22.980	23.110	22.800	22.880	22.880	2,568,220
2023-07-20	23.270	23.270	23.000	23.000	23.000	2,475,235
2023-07-19	23.050	23.450	22.990	23.250	23.250	3,863,974
2023-07-18	23.240	23.640	23.170	23.270	23.270	3,530,922
2023-07-17	22.880	23.500	22.800	23.410	23.410	5,850,794
2023-07-14	23.100	23.270	23.010	23.010	23.010	3,358,311
2023-07-13	22.890	23.330	22.880	23.140	23.140	3,738,103
2023-07-12	23.110	23.270	22.820	22.850	22.850	3,840,023
2023-07-11	23.140	23.360	22.950	23.090	23.090	4,786,903
2023-07-10	22.900	23.310	22.830	23.140	23.140	6,799,276
2023-07-07	22.850	23.300	22.550	23.080	23.080	8,422,229
2023-07-06	23.150	23.200	22.750	22.890	22.890	8,586,730
2023-07-05	23.710	23.710	23.050	23.150	23.150	8,513,679
2023-07-04	24.050	24.400	23.410	23.720	23.720	17,800,561
2023-07-03	25.210	25.400	23.890	24.170	24.170	24,993,335
2023-06-30	22.700	24.710	22.700	24.710	24.710	35,968,642
2023-06-29	21.660	22.460	21.660	22.460	22.460	6,858,957
2023-06-28	20.560	20.580	20.150	20.420	20.420	2,645,200
2023-06-27	19.900	20.650	19.870	20.540	20.540	3,872,700
2023-06-26	20.170	20.360	19.840	19.900	19.900	3,143,219
2023-06-21	20.460	20.470	20.110	20.220	20.220	2,616,358
2023-06-20	20.590	20.770	20.390	20.450	20.450	2,853,963
2023-06-19	20.680	20.960	20.500	20.590	20.590	3,525,040
2023-06-16	20.950	21.220	20.750	20.770	20.770	3,011,814
2023-06-15	20.920	21.150	20.740	20.940	20.940	3,099,731
2023-06-14	20.580	21.080	20.400	20.910	20.910	5,242,915
2023-06-13	21.330	21.330	20.250	20.660	20.660	11,842,086
2023-06-12	22.070	22.200	21.200	21.320	21.320	7,825,183
2023-06-09	21.900	22.360	21.770	22.210	22.210	3,011,486
2023-06-08	22.440	22.440	21.800	21.850	21.850	4,372,080
2023-06-07	22.860	23.000	22.510	22.720	22.212	2,863,180
2023-06-06	23.580	23.700	22.760	22.820	22.310	4,766,981
2023-06-05	22.700	23.660	22.330	23.510	22.984	8,483,648
2023-06-02	22.820	22.970	22.730	22.780	22.271	2,425,927
2023-06-01	22.940	23.340	22.730	22.820	22.310	3,392,148
2023-05-31	23.180	23.640	22.880	23.010	22.496	3,127,962
2023-05-30	23.390	23.630	22.770	23.280	22.760	3,459,985
2023-05-29	23.190	23.690	23.150	23.400	22.877	4,981,211
2023-05-26	22.610	23.380	22.410	23.100	22.584	3,427,687
2023-05-25	22.920	23.040	22.420	22.620	22.114	3,385,585
2023-05-24	23.260	23.270	22.500	22.900	22.388	2,295,340
2023-05-23	23.340	23.620	23.200	23.260	22.740	2,076,765
2023-05-22	23.260	24.180	23.070	23.340	22.818	4,074,756
2023-05-19	22.920	23.240	22.750	23.100	22.584	2,751,049
2023-05-18	22.930	23.280	22.830	22.890	22.378	2,537,633
2023-05-17	23.110	23.180	22.690	22.900	22.388	4,275,774
2023-05-16	23.130	23.680	23.020	23.190	22.672	3,508,989
2023-05-15	23.090	23.260	22.480	23.110	22.593	3,978,387
2023-05-12	23.130	23.490	22.880	23.020	22.505	2,931,226
2023-05-11	23.900	24.330	23.000	23.140	22.623	5,462,131
2023-05-10	24.660	24.670	23.810	23.920	23.385	4,726,765
2023-05-09	24.520	24.580	23.920	24.420	23.874	5,170,042
2023-05-08	24.170	25.800	24.170	24.520	23.972	8,571,018
2023-05-05	24.070	24.480	23.860	24.160	23.620	5,977,021
2023-05-04	23.800	24.350	23.590	23.990	23.454	6,709,717
2023-04-28	23.820	24.270	23.330	23.830	23.297	5,258,029

← NewerPage 14 of 21 · 1,212 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.