Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.580	16.870	16.450	16.850	16.473	3,875,922
2022-07-29	16.920	17.100	16.660	16.700	16.327	4,796,307
2022-07-28	17.090	17.220	16.920	16.970	16.591	5,917,159
2022-07-27	16.920	17.160	16.790	17.110	16.727	6,976,299
2022-07-26	17.080	17.230	16.700	16.950	16.571	7,340,242
2022-07-25	17.250	17.450	17.020	17.070	16.688	10,412,803
2022-07-22	17.500	18.040	17.270	17.320	16.933	20,720,750
2022-07-21	16.280	18.010	16.250	18.010	17.607	26,045,900
2022-07-20	16.350	16.520	16.270	16.370	16.004	4,561,710
2022-07-19	16.310	16.420	16.130	16.320	15.955	2,915,483
2022-07-18	16.200	16.430	16.160	16.290	15.926	4,052,019
2022-07-15	16.490	16.700	16.200	16.210	15.848	4,275,631
2022-07-14	16.660	16.820	16.530	16.570	16.200	3,963,670
2022-07-13	16.650	16.780	16.500	16.660	16.288	3,984,535
2022-07-12	17.180	17.180	16.680	16.750	16.376	7,468,649
2022-07-11	16.890	17.580	16.820	17.370	16.982	8,882,833
2022-07-08	17.140	17.180	16.870	17.000	16.620	4,133,268
2022-07-07	17.350	17.350	17.050	17.090	16.708	3,758,238
2022-07-06	17.590	17.590	16.940	17.230	16.845	7,262,054
2022-07-05	17.620	17.800	17.380	17.600	17.207	8,271,683
2022-07-04	17.100	17.700	17.080	17.560	17.167	7,514,505
2022-07-01	17.140	17.380	16.990	17.100	16.718	5,611,639
2022-06-30	16.990	17.370	16.910	17.220	16.835	8,331,985
2022-06-29	17.050	17.150	16.760	16.900	16.522	8,373,691
2022-06-28	16.620	17.440	16.560	17.050	16.669	13,167,319
2022-06-27	16.980	17.800	16.680	16.730	16.356	19,808,660
2022-06-24	15.630	16.400	15.580	16.260	15.896	11,766,483
2022-06-23	15.850	15.850	15.410	15.680	15.329	6,696,141
2022-06-22	15.580	16.120	15.410	15.900	15.545	8,677,885
2022-06-21	15.730	15.810	15.390	15.550	15.202	3,903,247
2022-06-20	15.400	15.720	15.400	15.680	15.329	5,727,015
2022-06-17	15.590	15.590	15.230	15.400	15.056	4,451,202
2022-06-16	15.900	16.040	15.810	16.020	15.193	5,617,540
2022-06-15	15.960	16.100	15.850	15.890	15.069	5,652,334
2022-06-14	15.920	15.950	15.480	15.930	15.107	4,224,323
2022-06-13	15.850	16.100	15.810	16.030	15.202	4,429,836
2022-06-10	15.650	16.070	15.550	15.940	15.117	4,944,956
2022-06-09	15.940	15.980	15.500	15.640	14.832	4,855,480
2022-06-08	15.990	16.120	15.670	15.930	15.107	4,929,143
2022-06-07	15.870	16.140	15.820	15.980	15.155	5,251,211
2022-06-06	15.590	15.880	15.570	15.860	15.041	4,682,743
2022-06-02	15.770	15.770	15.510	15.690	14.880	3,215,823
2022-06-01	15.920	16.080	15.650	15.790	14.974	4,426,835
2022-05-31	15.490	16.110	15.480	15.920	15.098	8,572,435
2022-05-30	15.500	15.550	15.330	15.500	14.699	3,805,885
2022-05-27	15.480	15.630	15.250	15.420	14.624	4,232,130
2022-05-26	15.250	15.500	15.030	15.450	14.652	4,107,365
2022-05-25	14.860	15.260	14.750	15.230	14.443	4,402,253
2022-05-24	15.700	15.700	14.830	14.860	14.093	6,534,670
2022-05-23	15.450	15.660	15.400	15.640	14.832	4,513,645
2022-05-20	15.100	15.360	15.100	15.330	14.538	3,835,327
2022-05-19	14.920	15.100	14.840	15.050	14.273	3,768,916
2022-05-18	15.230	15.400	15.120	15.180	14.396	3,273,703
2022-05-17	15.400	15.500	14.960	15.200	14.415	4,736,479
2022-05-16	15.830	15.860	15.340	15.420	14.624	4,769,280
2022-05-13	15.520	15.850	15.480	15.730	14.918	4,939,597
2022-05-12	15.160	15.730	15.110	15.520	14.718	5,254,030
2022-05-11	15.380	15.810	15.190	15.200	14.415	6,737,508
2022-05-10	15.180	15.430	15.050	15.380	14.586	4,069,162
2022-05-09	15.180	15.480	15.180	15.350	14.557	3,953,350

← NewerPage 18 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.