Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.700	16.740	16.300	16.430	15.581	7,247,942
2022-01-27	16.840	17.140	16.490	16.510	15.657	5,886,539
2022-01-26	17.180	17.460	16.770	16.940	16.065	7,144,313
2022-01-25	17.910	18.060	17.110	17.160	16.274	8,191,477
2022-01-24	18.320	18.520	17.730	17.910	16.985	13,725,312
2022-01-21	19.590	19.680	18.340	18.600	17.639	13,526,112
2022-01-20	20.270	20.540	19.480	19.650	18.635	7,331,599
2022-01-19	20.290	20.490	19.950	20.010	18.976	9,119,036
2022-01-18	21.570	21.580	20.140	20.250	19.204	17,140,314
2022-01-17	21.510	22.030	20.830	21.560	20.446	13,798,587
2022-01-14	21.110	22.790	20.960	21.730	20.608	18,576,920
2022-01-13	22.110	22.670	21.170	21.270	20.171	22,137,099
2022-01-12	23.170	23.380	21.760	22.450	21.290	37,408,639
2022-01-11	20.830	22.610	20.790	22.610	21.442	20,572,097
2022-01-10	20.120	20.760	19.560	20.550	19.489	15,796,705
2022-01-07	20.070	21.270	20.070	20.540	19.479	28,549,575
2022-01-06	18.870	20.100	18.740	19.800	18.777	27,805,446
2022-01-05	21.500	21.500	18.850	18.850	17.876	48,241,786
2022-01-04	20.020	20.940	20.020	20.940	19.858	37,115,859
2021-12-31	17.420	19.040	17.420	19.040	18.057	33,684,207
2021-12-30	17.380	17.440	16.990	17.310	16.416	8,671,948
2021-12-29	17.330	17.680	17.250	17.530	16.625	10,489,002
2021-12-28	18.050	18.220	17.240	17.400	16.501	22,179,528
2021-12-27	16.260	17.890	16.260	17.890	16.966	21,283,208
2021-12-24	16.090	16.300	15.970	16.260	15.420	5,984,173
2021-12-23	16.320	16.320	16.070	16.080	15.249	2,755,974
2021-12-22	16.430	16.460	16.190	16.270	15.430	2,697,439
2021-12-21	16.130	16.460	16.090	16.350	15.506	3,650,382
2021-12-20	15.980	16.140	15.980	16.090	15.259	2,755,904
2021-12-17	16.060	16.090	15.880	15.930	15.107	1,859,370
2021-12-16	15.940	16.100	15.910	16.080	15.249	1,657,880
2021-12-15	15.890	16.050	15.850	15.960	15.136	1,502,526
2021-12-14	15.930	15.990	15.870	15.900	15.079	1,531,509
2021-12-13	15.970	16.050	15.910	15.930	15.107	1,343,602
2021-12-10	16.050	16.100	15.890	15.890	15.069	2,364,105
2021-12-09	15.890	16.090	15.890	16.050	15.221	1,973,800
2021-12-08	16.020	16.020	15.850	15.950	15.126	1,134,476
2021-12-07	15.930	16.050	15.880	15.920	15.098	1,513,050
2021-12-06	16.260	16.260	15.900	15.900	15.079	2,355,475
2021-12-03	16.080	16.230	16.050	16.210	15.373	1,576,264
2021-12-02	16.210	16.210	16.060	16.090	15.259	1,772,339
2021-12-01	15.920	16.220	15.850	16.200	15.363	3,404,789
2021-11-30	15.840	15.980	15.790	15.940	15.117	1,960,557
2021-11-29	15.900	16.160	15.800	15.840	15.022	2,223,694
2021-11-26	16.090	16.150	15.890	15.920	15.098	1,684,339
2021-11-25	15.890	16.140	15.840	16.070	15.240	2,800,815
2021-11-24	15.760	15.850	15.720	15.840	15.022	1,295,100
2021-11-23	15.710	15.800	15.650	15.760	14.946	1,159,956
2021-11-22	15.750	15.800	15.650	15.720	14.908	1,446,439
2021-11-19	15.690	15.760	15.610	15.750	14.937	1,351,840
2021-11-18	15.850	15.850	15.670	15.690	14.880	1,377,164
2021-11-17	15.800	15.910	15.800	15.840	15.022	1,407,885
2021-11-16	15.920	15.960	15.810	15.810	14.993	1,650,114
2021-11-15	15.700	15.930	15.700	15.850	15.031	1,776,343
2021-11-12	15.620	15.760	15.560	15.740	14.927	1,849,934
2021-11-11	15.510	15.660	15.510	15.640	14.832	1,866,020
2021-11-10	15.400	15.660	15.110	15.610	14.804	2,553,936
2021-11-09	15.310	15.480	15.260	15.400	14.605	1,079,678
2021-11-08	15.500	15.530	15.290	15.310	14.519	1,778,857
2021-11-05	15.430	15.550	15.400	15.480	14.680	1,469,148

← NewerPage 20 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.