Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.970	16.100	15.520	15.630	15.630	6,621,644
2026-07-16	15.860	16.120	15.740	16.010	16.010	6,809,868
2026-07-15	15.650	15.960	15.520	15.920	15.920	6,923,860
2026-07-14	15.300	15.780	15.170	15.680	15.680	5,296,001
2026-07-13	15.270	15.520	15.210	15.300	15.300	3,886,537
2026-07-10	15.150	15.420	14.920	15.280	15.280	3,005,337
2026-07-09	15.220	15.350	15.020	15.140	15.140	2,165,222
2026-07-08	15.210	15.430	15.060	15.280	15.280	2,194,640
2026-07-07	15.720	15.720	15.160	15.250	15.250	2,781,255
2026-07-06	15.420	15.720	15.360	15.620	15.620	3,511,260
2026-07-03	15.320	15.640	15.270	15.580	15.580	4,082,510
2026-07-02	14.940	15.450	14.940	15.330	15.330	4,306,266
2026-07-01	14.740	15.030	14.520	15.010	15.010	3,772,193
2026-06-30	14.890	14.900	14.590	14.670	14.670	2,645,200
2026-06-29	14.590	15.110	14.340	15.080	15.080	3,906,039
2026-06-26	15.050	15.170	14.590	14.590	14.590	4,776,886
2026-06-25	15.340	15.450	15.080	15.170	15.170	3,010,994
2026-06-24	15.730	15.850	15.370	15.460	15.460	2,869,700
2026-06-23	15.540	15.840	15.480	15.730	15.730	3,596,384
2026-06-22	15.440	15.530	15.060	15.520	15.520	2,992,861
2026-06-18	15.540	15.670	15.430	15.440	15.440	2,501,622
2026-06-17	15.800	15.850	15.540	15.560	15.560	2,227,900
2026-06-16	16.020	16.020	15.680	15.900	15.900	4,993,108
2026-06-15	16.680	16.770	16.530	16.680	16.000	4,943,656
2026-06-12	16.490	16.710	16.440	16.610	15.933	5,575,147
2026-06-11	16.390	16.530	16.270	16.510	15.837	4,317,529
2026-06-10	16.060	16.480	16.030	16.430	15.760	3,913,797
2026-06-09	16.200	16.200	15.990	16.150	15.492	2,782,900
2026-06-08	16.200	16.500	15.990	16.120	15.463	3,918,087
2026-06-05	15.930	16.460	15.930	16.340	16.340	4,821,125
2026-06-04	16.130	16.140	15.780	15.850	15.850	2,380,724
2026-06-03	16.360	16.360	16.060	16.130	16.130	2,682,617
2026-06-02	16.310	16.380	16.260	16.350	16.350	2,749,016
2026-06-01	16.130	16.390	15.980	16.370	16.370	4,794,706
2026-05-29	15.730	16.110	15.700	16.030	16.030	3,301,137
2026-05-28	15.750	15.890	15.630	15.770	15.770	1,869,151
2026-05-27	16.010	16.030	15.650	15.830	15.830	3,968,414
2026-05-26	16.030	16.060	15.940	16.030	16.030	2,113,304
2026-05-25	16.120	16.140	15.980	16.060	16.060	2,348,064
2026-05-22	16.210	16.210	15.980	16.100	16.100	2,989,391
2026-05-21	16.300	16.430	16.120	16.120	16.120	2,917,380
2026-05-20	16.380	16.420	16.190	16.260	16.260	2,606,373
2026-05-19	16.300	16.470	16.260	16.430	16.430	2,173,486
2026-05-18	16.500	16.550	16.270	16.300	16.300	3,636,573
2026-05-15	16.530	16.750	16.500	16.550	16.550	3,645,074
2026-05-14	16.820	16.840	16.510	16.530	16.530	4,362,472
2026-05-13	16.850	16.890	16.730	16.800	16.800	3,138,175
2026-05-12	17.020	17.050	16.830	16.840	16.840	3,028,933
2026-05-11	16.940	17.060	16.810	17.040	17.040	4,217,434
2026-05-08	16.880	16.930	16.790	16.920	16.920	3,040,479
2026-05-07	16.740	16.890	16.710	16.860	16.860	3,400,667
2026-05-06	16.720	16.790	16.690	16.730	16.730	3,691,157
2026-04-30	16.600	16.830	16.600	16.740	16.740	5,106,087
2026-04-29	16.700	17.030	16.660	16.980	16.980	3,922,776
2026-04-28	16.710	16.830	16.640	16.720	16.720	2,646,686
2026-04-27	16.700	16.790	16.590	16.720	16.720	3,027,596
2026-04-24	16.680	16.830	16.600	16.830	16.830	2,632,112
2026-04-23	16.860	16.880	16.720	16.760	16.760	2,883,600
2026-04-22	16.880	16.910	16.830	16.880	16.880	1,979,337
2026-04-21	16.900	16.960	16.860	16.910	16.910	2,001,800

← NewerPage 2 of 3 · 121 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.