Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.980	18.590	17.730	18.190	17.783	6,307,404
2022-10-31	17.700	18.370	17.500	17.980	17.578	6,925,061
2022-10-28	17.890	18.450	17.780	17.950	17.549	9,232,639
2022-10-27	17.650	18.250	17.470	18.130	17.725	9,863,296
2022-10-26	16.880	17.550	16.880	17.500	17.109	5,748,625
2022-10-25	16.950	17.110	16.750	16.860	16.483	3,897,882
2022-10-24	17.300	17.450	16.880	16.940	16.561	3,962,807
2022-10-21	17.060	17.360	17.040	17.210	16.825	3,157,659
2022-10-20	17.150	17.440	17.060	17.140	16.757	4,549,058
2022-10-19	17.530	17.670	17.070	17.160	16.776	5,927,190
2022-10-18	16.980	17.740	16.750	17.530	17.138	10,625,051
2022-10-17	16.650	17.320	16.530	16.980	16.600	9,056,522
2022-10-14	15.990	16.420	15.910	16.380	16.014	4,150,423
2022-10-13	15.430	16.040	15.410	15.890	15.535	3,031,702
2022-10-12	15.330	15.530	14.990	15.510	15.163	2,057,736
2022-10-11	15.240	15.380	14.910	15.370	15.026	1,992,389
2022-10-10	15.430	15.750	15.270	15.340	14.997	1,804,373
2022-09-30	15.330	15.740	15.300	15.600	15.251	2,462,718
2022-09-29	15.390	15.700	15.330	15.380	15.036	2,480,310
2022-09-28	15.360	15.530	15.230	15.250	14.909	2,121,944
2022-09-27	14.700	15.430	14.500	15.370	15.026	3,424,046
2022-09-26	15.200	15.230	14.700	14.700	14.371	3,048,376
2022-09-23	15.560	15.630	15.180	15.200	14.860	2,241,500
2022-09-22	15.840	15.840	15.510	15.560	15.212	1,734,982
2022-09-21	15.610	15.860	15.450	15.780	15.427	1,569,829
2022-09-20	15.670	15.870	15.600	15.670	15.320	1,619,600
2022-09-19	15.920	16.040	15.550	15.600	15.251	2,630,673
2022-09-16	16.310	16.350	15.970	15.980	15.623	3,923,346
2022-09-15	16.450	16.630	16.160	16.300	15.936	3,035,944
2022-09-14	16.330	16.450	16.200	16.430	16.063	2,069,495
2022-09-13	16.630	16.660	16.500	16.530	16.160	2,401,348
2022-09-09	16.320	16.590	16.320	16.590	16.219	2,592,315
2022-09-08	16.450	16.520	16.290	16.300	15.936	2,008,947
2022-09-07	16.610	16.610	16.410	16.450	16.082	2,346,099
2022-09-06	16.550	16.610	16.490	16.610	16.239	2,231,237
2022-09-05	16.430	16.620	16.430	16.550	16.180	2,319,430
2022-09-02	16.590	16.690	16.410	16.480	16.112	2,728,967
2022-09-01	16.490	16.700	16.370	16.530	16.160	3,167,437
2022-08-31	16.550	16.590	16.340	16.420	16.053	3,403,882
2022-08-30	16.220	16.590	16.220	16.540	16.170	4,134,777
2022-08-29	16.000	16.220	15.910	16.200	15.838	1,959,083
2022-08-26	16.090	16.420	16.050	16.190	15.828	2,723,285
2022-08-25	16.090	16.180	15.890	16.160	15.799	3,320,044
2022-08-24	16.360	16.410	16.100	16.120	15.760	3,602,582
2022-08-23	16.510	16.560	16.340	16.390	16.024	2,579,282
2022-08-22	16.430	16.660	16.140	16.530	16.160	2,938,456
2022-08-19	16.680	16.700	16.360	16.410	16.043	3,413,653
2022-08-18	16.840	16.840	16.550	16.580	16.209	4,530,367
2022-08-17	16.440	16.890	16.340	16.850	16.473	4,743,042
2022-08-16	16.350	16.480	16.340	16.440	16.072	2,444,566
2022-08-15	16.440	16.440	16.210	16.350	15.984	1,986,837
2022-08-12	16.320	16.430	16.220	16.410	16.043	2,642,313
2022-08-11	16.110	16.380	16.090	16.330	15.965	3,304,238
2022-08-10	16.030	16.070	15.930	16.040	15.681	2,103,223
2022-08-09	16.070	16.090	15.930	16.040	15.681	2,666,817
2022-08-08	16.070	16.300	15.950	16.160	15.799	3,222,393
2022-08-05	16.050	16.150	15.860	16.070	15.711	3,085,574
2022-08-04	15.650	16.050	15.650	16.030	15.672	4,447,876
2022-08-03	15.700	16.070	15.510	15.520	15.173	5,410,861
2022-08-02	16.780	16.780	15.420	15.780	15.427	10,078,608

← NewerPage 17 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.