Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.580	18.820	18.520	18.770	18.770	5,429,730
2025-10-20	18.620	18.730	18.420	18.580	18.580	5,062,489
2025-10-17	18.830	18.990	18.510	18.550	18.550	6,531,360
2025-10-16	19.190	19.200	18.830	18.850	18.850	6,366,500
2025-10-15	18.840	19.180	18.830	19.170	19.170	6,681,603
2025-10-14	18.830	19.080	18.770	18.820	18.820	8,065,515
2025-10-13	18.710	18.930	18.510	18.870	18.870	9,680,106
2025-10-10	18.860	19.510	18.800	19.200	19.200	12,099,203
2025-10-09	18.860	19.170	18.760	18.870	18.870	8,561,757
2025-09-30	19.060	19.070	18.680	18.700	18.700	8,568,294
2025-09-29	19.120	19.150	18.860	19.060	19.060	6,338,905
2025-09-26	19.210	19.340	19.020	19.110	19.110	6,240,419
2025-09-25	19.510	19.580	19.180	19.340	19.340	9,019,250
2025-09-24	19.290	19.740	19.130	19.650	19.650	11,220,444
2025-09-23	19.780	19.790	19.000	19.320	19.320	12,801,006
2025-09-22	20.450	20.920	19.660	19.810	19.810	16,159,153
2025-09-19	20.080	20.530	19.630	20.310	20.310	24,036,885
2025-09-18	18.810	20.580	18.810	20.030	20.030	39,245,213
2025-09-17	18.650	19.130	18.650	18.900	18.900	9,296,237
2025-09-16	18.700	18.790	18.530	18.710	18.710	6,285,485
2025-09-15	18.890	18.900	18.660	18.700	18.700	7,774,178
2025-09-12	19.000	19.260	18.830	18.920	18.920	13,436,126
2025-09-11	18.260	19.500	18.090	19.010	19.010	20,253,902
2025-09-10	18.290	18.330	18.150	18.310	18.310	4,231,018
2025-09-09	18.250	18.360	18.210	18.290	18.290	4,610,051
2025-09-08	18.190	18.340	18.170	18.320	18.320	5,343,560
2025-09-05	17.930	18.250	17.840	18.200	18.200	6,017,308
2025-09-04	17.930	18.060	17.830	17.950	17.950	5,990,383
2025-09-03	18.180	18.230	17.940	17.960	17.960	6,177,168
2025-09-02	18.260	18.350	18.010	18.200	18.200	7,546,223
2025-09-01	18.180	18.370	17.970	18.290	18.290	8,648,717
2025-08-29	18.090	18.350	18.010	18.170	18.170	9,469,491
2025-08-28	18.270	18.400	17.820	18.180	18.180	11,026,805
2025-08-27	18.820	18.900	18.220	18.270	18.270	11,703,380
2025-08-26	18.730	18.900	18.600	18.830	18.830	8,519,229
2025-08-25	18.670	18.770	18.570	18.720	18.720	9,284,857
2025-08-22	18.690	18.720	18.480	18.630	18.630	7,873,244
2025-08-21	18.650	18.720	18.590	18.680	18.680	6,695,765
2025-08-20	18.500	18.640	18.390	18.640	18.640	7,641,774
2025-08-19	18.440	18.690	18.400	18.500	18.500	10,465,874
2025-08-18	18.460	18.500	18.340	18.390	18.390	9,587,999
2025-08-15	18.250	18.440	18.200	18.440	18.440	6,691,782
2025-08-14	18.440	18.510	18.240	18.250	18.250	7,901,540
2025-08-13	18.350	18.540	18.210	18.440	18.440	8,921,677
2025-08-12	18.290	18.570	18.290	18.350	18.350	8,062,200
2025-08-11	18.270	18.340	18.200	18.310	18.310	6,966,080
2025-08-08	18.290	18.330	18.140	18.280	18.280	6,833,877
2025-08-07	18.350	18.470	18.240	18.270	18.270	6,839,969
2025-08-06	18.550	18.610	18.230	18.330	18.330	10,259,251
2025-08-05	18.530	18.610	18.420	18.540	18.540	9,324,252
2025-08-04	18.540	18.600	18.250	18.540	18.540	13,906,481
2025-08-01	18.060	18.960	18.060	18.690	18.690	22,896,486
2025-07-31	18.440	18.490	17.960	18.060	18.060	13,205,534
2025-07-30	17.950	18.710	17.900	18.340	18.340	23,546,932
2025-07-29	17.830	17.910	17.600	17.890	17.890	8,717,020
2025-07-28	17.920	18.150	17.810	17.830	17.830	10,304,789
2025-07-25	17.830	17.920	17.650	17.690	17.690	8,557,463
2025-07-24	17.540	17.710	17.530	17.700	17.700	6,606,580
2025-07-23	17.590	17.840	17.570	17.610	17.610	8,512,812
2025-07-22	17.520	17.650	17.440	17.600	17.600	7,113,152

← NewerPage 5 of 21 · 1,215 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.