Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.900	16.960	16.850	16.900	16.900	2,006,600
2026-04-17	17.050	17.050	16.820	16.910	16.910	3,751,401
2026-04-16	17.130	17.190	16.950	17.070	17.070	4,127,758
2026-04-15	17.020	17.320	16.990	17.190	17.190	6,292,905
2026-04-14	16.980	17.020	16.850	16.980	16.980	2,676,796
2026-04-13	17.140	17.140	16.870	16.950	16.950	2,703,867
2026-04-10	17.100	17.250	17.050	17.160	17.160	2,793,462
2026-04-09	17.210	17.340	17.000	17.080	17.080	3,512,042
2026-04-08	17.230	17.310	17.140	17.270	17.270	4,669,572
2026-04-07	17.080	17.170	16.780	17.090	17.090	3,351,268
2026-04-03	17.200	17.200	16.630	16.960	16.960	3,318,794
2026-04-02	17.190	17.320	17.100	17.230	17.230	4,514,610
2026-04-01	17.070	17.210	16.900	17.200	17.200	4,706,555
2026-03-31	17.000	17.130	16.900	16.990	16.990	3,243,840
2026-03-30	16.640	16.990	16.600	16.990	16.990	3,778,898
2026-03-27	16.480	16.840	16.460	16.770	16.770	3,513,460
2026-03-26	16.720	16.880	16.630	16.630	16.630	2,981,000
2026-03-25	16.640	16.760	16.570	16.750	16.750	3,314,196
2026-03-24	16.410	16.620	16.300	16.600	16.600	4,147,210
2026-03-23	16.690	16.690	16.180	16.230	16.230	7,443,245
2026-03-20	17.160	17.210	16.910	16.920	16.920	5,192,342
2026-03-19	17.270	17.330	17.110	17.120	17.120	3,697,770
2026-03-18	17.330	17.440	17.180	17.380	17.380	3,476,818
2026-03-17	17.460	17.570	17.340	17.360	17.360	3,653,758
2026-03-16	17.600	17.600	17.350	17.430	17.430	3,080,067
2026-03-13	17.490	17.580	17.410	17.510	17.510	3,433,829
2026-03-12	17.470	17.550	17.420	17.510	17.510	3,416,107
2026-03-11	17.450	17.500	17.330	17.480	17.480	3,249,931
2026-03-10	17.360	17.460	17.350	17.440	17.440	4,082,708
2026-03-09	17.370	17.420	17.250	17.300	17.300	5,157,700
2026-03-06	17.180	17.550	17.140	17.520	17.520	5,018,005
2026-03-05	17.290	17.300	17.180	17.210	17.210	4,289,784
2026-03-04	17.540	17.540	17.100	17.150	17.150	8,075,441
2026-03-03	17.830	18.070	17.510	17.570	17.570	7,006,828
2026-03-02	17.850	17.920	17.630	17.780	17.780	6,334,149
2026-02-27	17.900	18.000	17.890	17.980	17.980	3,115,810
2026-02-26	18.040	18.040	17.880	17.920	17.920	4,669,474
2026-02-25	18.020	18.140	17.980	18.010	18.010	6,283,655
2026-02-24	17.900	18.030	17.890	18.020	18.020	5,122,563
2026-02-13	17.900	17.940	17.830	17.850	17.850	3,822,275
2026-02-12	17.970	17.990	17.860	17.880	17.880	3,296,300
2026-02-11	18.030	18.080	17.980	17.990	17.990	3,319,000
2026-02-10	18.120	18.120	18.010	18.030	18.030	4,786,004
2026-02-09	18.170	18.230	18.080	18.110	18.110	4,284,625
2026-02-06	18.150	18.280	18.100	18.100	18.100	4,250,800
2026-02-05	18.130	18.210	18.070	18.150	18.150	3,580,620
2026-02-04	18.050	18.160	17.980	18.160	18.160	3,878,418
2026-02-03	18.010	18.060	17.920	18.050	18.050	3,367,097
2026-02-02	18.160	18.270	17.810	17.860	17.860	7,082,437
2026-01-30	18.170	18.330	18.050	18.160	18.160	5,960,318
2026-01-29	18.330	18.330	18.110	18.230	18.230	6,387,140
2026-01-28	18.470	18.500	18.320	18.320	18.320	6,537,639
2026-01-27	18.800	18.800	18.320	18.490	18.490	9,078,815
2026-01-26	18.740	18.830	18.520	18.780	18.780	10,379,889
2026-01-23	18.700	19.010	18.630	18.710	18.710	14,653,121
2026-01-22	18.330	18.470	18.310	18.420	18.420	4,863,168
2026-01-21	18.380	18.430	18.270	18.310	18.310	5,337,500
2026-01-20	18.310	18.550	18.300	18.420	18.420	6,498,521
2026-01-19	18.190	18.490	18.120	18.310	18.310	5,516,033
2026-01-16	18.670	18.670	18.150	18.180	18.180	9,332,000

← NewerPage 3 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.