Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	20.070	20.390	19.840	20.390	19.934	5,150,876
2023-01-31	19.960	20.270	19.840	20.130	19.680	3,721,953
2023-01-30	20.280	20.280	19.860	19.970	19.524	4,305,425
2023-01-20	20.240	20.490	19.980	20.200	19.748	2,979,487
2023-01-19	19.910	20.240	19.780	20.190	19.739	3,873,954
2023-01-18	19.840	20.020	19.620	19.880	19.436	3,153,989
2023-01-17	20.060	20.270	19.850	19.900	19.455	3,400,034
2023-01-16	20.300	20.640	19.910	20.020	19.572	4,672,710
2023-01-13	19.890	20.250	19.780	20.230	19.778	2,634,300
2023-01-12	20.000	20.250	19.830	19.830	19.387	2,293,266
2023-01-11	20.020	20.190	19.860	20.100	19.651	3,435,629
2023-01-10	20.150	20.300	19.930	20.020	19.572	3,090,196
2023-01-09	20.190	20.490	20.060	20.130	19.680	3,116,097
2023-01-06	20.250	20.550	20.100	20.200	19.748	3,363,921
2023-01-05	20.030	20.590	19.710	20.500	20.042	7,475,872
2023-01-04	19.950	20.100	19.590	19.950	19.504	6,481,863
2023-01-03	18.770	20.180	18.770	20.000	19.553	9,047,808
2022-12-30	19.290	19.290	18.590	18.670	18.253	4,819,111
2022-12-29	18.440	19.390	18.230	19.110	18.683	7,797,560
2022-12-28	18.360	18.640	18.220	18.450	18.038	3,762,085
2022-12-27	18.580	18.600	17.980	18.410	17.998	5,838,375
2022-12-26	18.780	18.960	18.350	18.500	18.086	4,168,318
2022-12-23	18.840	19.050	18.650	18.840	18.419	3,352,900
2022-12-22	19.500	19.550	18.790	18.850	18.429	4,273,715
2022-12-21	19.610	19.730	19.260	19.360	18.927	2,932,488
2022-12-20	19.670	20.200	19.440	19.510	19.074	3,905,453
2022-12-19	20.800	21.090	19.760	19.870	19.426	7,500,904
2022-12-16	20.420	20.850	20.190	20.780	20.315	5,714,933
2022-12-15	20.410	20.820	20.310	20.360	19.905	6,757,028
2022-12-14	21.210	21.320	20.170	20.400	19.944	12,144,193
2022-12-13	21.760	22.180	21.030	21.500	21.019	7,814,407
2022-12-12	21.550	21.990	21.410	21.750	21.264	5,780,046
2022-12-09	21.720	21.900	21.580	21.650	21.166	4,355,762
2022-12-08	22.100	22.160	21.490	21.770	21.283	6,373,714
2022-12-07	21.750	22.150	21.330	21.990	21.498	5,275,204
2022-12-06	22.380	22.440	21.480	21.720	21.234	7,874,823
2022-12-05	22.200	23.070	22.010	22.510	22.007	12,030,328
2022-12-02	21.800	22.120	21.490	21.960	21.469	9,654,586
2022-12-01	22.360	22.580	21.380	21.640	21.156	11,770,427
2022-11-30	22.280	22.610	21.840	21.990	21.498	13,525,614
2022-11-29	21.860	22.700	21.700	22.370	21.870	25,369,538
2022-11-28	19.800	21.850	19.670	21.850	21.362	25,742,985
2022-11-25	19.910	19.910	19.200	19.860	19.416	5,783,365
2022-11-24	19.480	19.970	19.330	19.910	19.465	5,589,695
2022-11-23	20.370	20.450	19.260	19.480	19.044	10,501,005
2022-11-22	20.790	21.580	20.150	20.300	19.846	10,627,771
2022-11-21	20.460	20.800	20.020	20.660	20.198	7,634,723
2022-11-18	20.580	21.070	20.360	20.590	20.130	11,633,693
2022-11-17	19.210	20.650	19.150	20.300	19.846	10,834,571
2022-11-16	19.300	19.580	18.970	19.310	18.878	6,154,144
2022-11-15	19.200	19.360	18.780	19.330	18.898	10,618,168
2022-11-14	17.910	18.940	17.910	18.750	18.331	8,216,733
2022-11-11	19.000	19.070	18.100	18.130	17.725	6,780,003
2022-11-10	18.550	18.780	18.330	18.540	18.126	4,918,978
2022-11-09	18.290	18.560	18.060	18.410	17.998	2,945,227
2022-11-08	18.200	18.290	17.900	18.230	17.822	3,374,953
2022-11-07	18.520	18.560	18.050	18.140	17.734	4,803,946
2022-11-04	18.460	18.710	18.250	18.480	18.067	5,717,618
2022-11-03	18.020	18.440	17.810	18.260	17.852	4,339,556
2022-11-02	18.050	18.680	18.010	18.230	17.822	7,151,436

← NewerPage 16 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.