Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.370	18.940	18.370	18.580	18.580	7,968,551
2026-01-14	18.600	18.710	18.310	18.470	18.470	10,927,034
2026-01-13	18.590	18.830	18.540	18.590	18.590	9,743,958
2026-01-12	18.670	18.850	18.520	18.590	18.590	7,552,955
2026-01-09	18.310	18.730	18.310	18.670	18.670	8,159,547
2026-01-08	18.400	18.440	18.280	18.340	18.340	5,976,094
2026-01-07	18.290	18.500	18.270	18.400	18.400	7,861,579
2026-01-06	18.220	18.420	18.170	18.300	18.300	7,019,771
2026-01-05	17.810	18.400	17.780	18.180	18.180	9,020,298
2025-12-31	17.740	17.830	17.700	17.820	17.820	3,589,200
2025-12-30	17.750	17.780	17.660	17.710	17.710	3,259,041
2025-12-29	17.950	17.980	17.700	17.760	17.760	5,376,774
2025-12-26	18.150	18.160	17.940	17.970	17.970	5,445,863
2025-12-25	18.090	18.140	18.000	18.140	18.140	3,265,492
2025-12-24	18.110	18.120	18.010	18.100	18.100	4,394,451
2025-12-23	18.090	18.320	18.050	18.120	18.120	4,698,800
2025-12-22	18.300	18.370	18.090	18.130	18.130	6,669,363
2025-12-19	18.450	18.460	18.200	18.290	18.290	6,141,755
2025-12-18	17.720	18.490	17.680	18.480	18.480	13,157,920
2025-12-17	17.490	17.750	17.460	17.730	17.730	4,235,019
2025-12-16	17.510	17.580	17.380	17.520	17.520	3,667,293
2025-12-15	17.540	17.660	17.380	17.580	17.580	6,318,911
2025-12-12	17.820	17.830	17.540	17.540	17.540	9,559,348
2025-12-11	18.100	18.140	17.730	17.790	17.790	5,831,110
2025-12-10	17.960	18.130	17.890	18.040	18.040	4,075,654
2025-12-09	18.330	18.390	17.970	17.980	17.980	5,654,675
2025-12-08	18.480	18.580	18.270	18.350	18.350	5,387,989
2025-12-05	18.410	18.470	18.240	18.400	18.400	4,416,585
2025-12-04	18.490	18.530	18.310	18.460	18.460	3,221,088
2025-12-03	18.320	18.510	18.280	18.490	18.490	4,980,538
2025-12-02	18.100	18.440	18.020	18.380	18.380	5,269,947
2025-12-01	17.980	18.140	17.950	18.100	18.100	4,004,689
2025-11-28	17.970	18.020	17.850	17.930	17.930	2,867,700
2025-11-27	18.110	18.110	17.960	17.980	17.980	4,176,366
2025-11-26	17.980	18.260	17.960	18.070	18.070	4,361,819
2025-11-25	18.000	18.090	17.930	17.970	17.970	3,422,048
2025-11-24	17.870	18.030	17.770	17.900	17.900	4,389,309
2025-11-21	18.350	18.490	17.730	17.740	17.740	10,890,155
2025-11-20	18.650	18.720	18.420	18.450	18.450	5,067,218
2025-11-19	18.780	18.870	18.510	18.600	18.600	4,718,756
2025-11-18	19.030	19.110	18.740	18.820	18.820	5,749,400
2025-11-17	19.390	19.520	18.960	19.030	19.030	8,261,724
2025-11-14	19.220	19.640	19.190	19.390	19.390	10,346,920
2025-11-13	19.390	19.440	19.090	19.280	19.280	7,961,163
2025-11-12	19.370	19.480	19.310	19.410	19.410	6,555,780
2025-11-11	19.370	19.410	19.270	19.340	19.340	4,554,032
2025-11-10	19.230	19.470	19.120	19.350	19.350	6,934,209
2025-11-07	18.960	19.350	18.910	19.240	19.240	8,837,687
2025-11-06	18.970	19.030	18.820	19.000	19.000	5,606,363
2025-11-05	18.800	19.040	18.700	18.980	18.980	8,660,460
2025-11-04	18.780	18.780	18.580	18.690	18.690	4,293,464
2025-11-03	18.710	18.840	18.500	18.820	18.820	6,043,240
2025-10-31	18.360	18.720	18.360	18.660	18.660	7,382,788
2025-10-30	18.210	18.600	18.210	18.350	18.350	6,944,248
2025-10-29	18.450	18.470	18.190	18.340	18.340	5,477,638
2025-10-28	18.590	18.610	18.450	18.480	18.480	4,298,990
2025-10-27	18.440	18.690	18.410	18.600	18.600	5,785,275
2025-10-24	18.700	18.770	18.300	18.430	18.430	9,373,655
2025-10-23	18.680	18.750	18.530	18.700	18.700	4,261,669
2025-10-22	18.730	18.850	18.670	18.710	18.710	3,962,391

← NewerPage 4 of 5 · 242 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.