Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	22.990	23.950	22.990	23.830	23.297	5,527,589
2023-04-26	22.360	23.300	22.310	23.170	22.652	7,306,458
2023-04-25	23.120	23.220	22.040	22.450	21.948	8,393,153
2023-04-24	23.960	24.050	22.710	22.920	22.408	11,350,898
2023-04-21	23.680	24.360	23.650	23.790	23.258	6,827,965
2023-04-20	25.000	25.150	23.580	23.700	23.170	14,207,230
2023-04-19	25.660	26.010	25.160	25.800	25.223	6,356,029
2023-04-18	25.040	25.870	24.960	25.660	25.086	6,502,729
2023-04-17	24.800	25.170	24.230	25.030	24.470	5,417,119
2023-04-14	24.690	24.850	24.110	24.430	23.884	4,109,462
2023-04-13	24.340	24.760	23.960	24.690	24.138	4,313,047
2023-04-12	24.660	25.180	24.210	24.580	24.030	3,199,902
2023-04-11	23.990	24.660	23.660	24.560	24.011	5,226,536
2023-04-10	24.590	24.590	23.610	23.850	23.317	5,785,467
2023-04-07	24.630	24.890	24.400	24.560	24.011	2,774,506
2023-04-06	24.890	25.000	24.450	24.470	23.923	4,667,890
2023-04-04	24.600	25.090	24.450	24.880	24.324	4,289,160
2023-04-03	24.560	25.240	24.350	24.670	24.118	5,665,816
2023-03-31	24.200	24.850	24.180	24.660	24.109	7,684,083
2023-03-30	24.200	24.380	23.330	24.310	23.766	6,776,843
2023-03-29	23.380	24.560	23.380	24.000	23.463	9,135,342
2023-03-28	22.990	23.720	22.190	23.390	22.867	7,023,296
2023-03-27	22.810	23.180	22.550	22.700	22.192	4,204,428
2023-03-24	23.900	24.480	22.540	22.820	22.310	6,731,511
2023-03-23	23.600	23.800	23.350	23.630	23.102	2,822,207
2023-03-22	23.950	24.000	23.480	23.610	23.082	3,552,995
2023-03-21	23.620	24.000	23.400	23.850	23.317	5,676,717
2023-03-20	24.850	24.870	23.340	23.600	23.072	10,522,101
2023-03-17	24.820	25.190	24.590	24.880	24.324	5,681,000
2023-03-16	23.490	25.600	23.420	24.890	24.334	15,230,949
2023-03-15	23.250	23.980	23.110	23.700	23.170	3,790,474
2023-03-14	23.600	23.960	23.030	23.110	22.593	3,518,055
2023-03-13	22.930	23.700	22.820	23.600	23.072	3,862,500
2023-03-10	23.290	23.290	22.740	23.020	22.505	3,098,130
2023-03-09	23.240	23.950	23.020	23.250	22.730	5,558,612
2023-03-08	23.000	23.210	22.820	23.040	22.525	4,582,128
2023-03-07	23.690	24.000	22.970	23.010	22.496	6,750,057
2023-03-06	23.900	24.850	23.690	23.900	23.366	6,674,672
2023-03-03	23.500	24.030	23.240	23.790	23.258	6,840,962
2023-03-02	23.230	23.680	22.980	23.400	22.877	6,850,876
2023-03-01	22.380	23.360	22.310	23.220	22.701	9,357,074
2023-02-28	21.540	22.460	21.360	22.390	21.889	6,573,874
2023-02-27	21.850	21.980	21.280	21.420	20.941	3,797,762
2023-02-24	21.740	21.960	21.620	21.900	21.410	2,569,664
2023-02-23	22.070	22.090	21.500	21.730	21.244	3,530,935
2023-02-22	21.430	22.090	21.300	22.010	21.518	5,776,773
2023-02-21	21.490	21.670	21.140	21.360	20.882	2,603,984
2023-02-20	21.170	21.440	20.880	21.320	20.843	3,894,802
2023-02-17	21.410	21.530	20.880	21.140	20.667	4,666,350
2023-02-16	21.200	22.360	21.170	21.380	20.902	9,513,722
2023-02-15	21.430	21.870	21.090	21.170	20.697	4,467,548
2023-02-14	21.220	21.630	20.800	21.410	20.931	6,800,412
2023-02-13	20.330	21.450	20.210	21.220	20.746	7,382,100
2023-02-10	20.010	20.280	19.860	20.270	19.817	4,304,417
2023-02-09	20.200	20.500	19.800	20.050	19.602	6,055,461
2023-02-08	19.990	19.990	19.790	19.790	19.348	2,553,245
2023-02-07	20.120	20.280	19.730	19.900	19.455	3,593,736
2023-02-06	20.210	20.330	20.020	20.120	19.670	3,120,125
2023-02-03	20.350	20.420	19.990	20.300	19.846	2,701,903
2023-02-02	20.380	20.740	20.210	20.420	19.963	3,421,520

← NewerPage 15 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.