Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.100	15.540	15.070	15.180	14.396	4,301,024
2022-05-05	15.110	15.710	15.030	15.510	14.709	5,872,724
2022-04-29	14.810	15.250	14.610	15.170	14.386	5,916,924
2022-04-28	14.480	15.050	14.360	14.750	13.988	9,036,033
2022-04-27	13.590	14.120	13.390	14.060	13.334	5,082,959
2022-04-26	14.140	14.280	13.810	13.820	13.106	5,515,408
2022-04-25	14.600	14.700	13.810	14.260	13.523	7,739,096
2022-04-22	15.050	15.060	14.660	14.900	14.130	5,162,071
2022-04-21	15.690	15.720	15.090	15.100	14.320	6,086,408
2022-04-20	15.820	15.960	15.590	15.680	14.870	4,680,644
2022-04-19	15.800	15.880	15.630	15.800	14.984	3,919,696
2022-04-18	15.880	15.910	15.530	15.750	14.937	5,720,466
2022-04-15	16.180	16.270	15.850	15.940	15.117	6,883,855
2022-04-14	16.380	16.440	16.140	16.280	15.439	5,563,338
2022-04-13	16.820	16.820	16.220	16.230	15.392	6,847,706
2022-04-12	16.640	16.900	16.310	16.850	15.980	5,872,231
2022-04-11	16.990	17.170	16.510	16.670	15.809	6,344,907
2022-04-08	17.390	17.480	16.830	17.010	16.131	7,198,481
2022-04-07	17.880	18.010	17.300	17.450	16.549	7,990,462
2022-04-06	17.300	18.250	17.300	17.870	16.947	11,197,411
2022-04-01	17.470	17.590	17.080	17.270	16.378	12,173,402
2022-03-31	18.080	18.660	17.660	17.710	16.795	16,067,462
2022-03-30	18.820	18.920	18.220	18.390	17.440	11,807,315
2022-03-29	18.620	19.050	18.230	18.740	17.772	11,793,100
2022-03-28	18.720	19.090	18.310	18.660	17.696	11,511,707
2022-03-25	19.500	19.500	18.750	18.920	17.943	19,341,606
2022-03-24	18.140	20.000	17.900	19.540	18.531	30,506,740
2022-03-23	18.890	18.890	18.150	18.300	17.355	24,050,737
2022-03-22	18.210	20.000	17.860	19.240	18.246	29,552,253
2022-03-21	17.600	18.260	17.460	18.200	17.260	14,951,588
2022-03-18	17.070	17.650	17.010	17.460	16.558	10,699,277
2022-03-17	16.770	17.510	16.490	17.110	16.226	15,091,742
2022-03-16	17.000	17.140	15.780	16.750	15.885	15,445,390
2022-03-15	17.400	17.620	16.500	16.510	15.657	18,262,921
2022-03-14	18.650	18.790	17.770	17.790	16.871	21,419,335
2022-03-11	17.610	18.380	17.360	18.240	17.298	23,774,200
2022-03-10	17.360	18.380	17.200	18.010	17.080	26,750,192
2022-03-09	17.190	17.500	16.140	16.710	15.847	14,226,210
2022-03-08	18.610	18.690	17.000	17.300	16.406	21,463,842
2022-03-07	18.940	19.400	18.360	18.830	17.857	30,849,514
2022-03-04	17.150	19.030	17.130	19.030	18.047	31,244,528
2022-03-03	17.200	17.450	17.110	17.300	16.406	8,613,323
2022-03-02	16.890	17.630	16.790	17.280	16.388	10,018,769
2022-03-01	17.130	17.130	16.810	16.950	16.075	5,193,197
2022-02-28	17.200	17.230	16.840	17.040	16.160	6,476,770
2022-02-25	16.680	17.430	16.600	17.260	16.369	13,149,590
2022-02-24	16.720	17.330	16.350	16.500	15.648	11,236,970
2022-02-23	16.560	16.830	16.550	16.740	15.875	5,079,227
2022-02-22	16.750	16.750	16.410	16.570	15.714	4,885,065
2022-02-21	16.560	16.850	16.560	16.830	15.961	5,450,168
2022-02-18	16.400	16.630	16.300	16.620	15.762	3,445,975
2022-02-17	16.680	16.690	16.400	16.440	15.591	5,555,991
2022-02-16	16.750	16.840	16.610	16.650	15.790	4,943,917
2022-02-15	16.400	16.950	16.360	16.700	15.837	6,666,683
2022-02-14	16.440	16.760	16.350	16.440	15.591	6,410,979
2022-02-11	17.070	17.130	16.320	16.440	15.591	11,016,815
2022-02-10	17.300	17.370	17.020	17.100	16.217	7,672,241
2022-02-09	16.750	17.420	16.660	17.230	16.340	13,549,537
2022-02-08	16.600	16.940	16.510	16.750	15.885	8,751,230
2022-02-07	16.620	16.880	16.510	16.600	15.743	5,953,564

← NewerPage 19 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.