Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.780	16.930	16.770	16.890	16.890	5,291,360
2025-04-21	16.810	16.850	16.670	16.800	16.800	5,095,044
2025-04-18	16.800	16.880	16.730	16.800	16.800	3,088,500
2025-04-17	16.600	16.840	16.600	16.800	16.800	4,557,813
2025-04-16	16.810	16.820	16.530	16.720	16.720	5,026,500
2025-04-15	16.750	16.860	16.700	16.850	16.850	5,621,246
2025-04-14	16.800	16.840	16.720	16.770	16.770	6,509,300
2025-04-11	16.660	16.770	16.600	16.690	16.690	7,603,900
2025-04-10	16.750	16.990	16.690	16.720	16.720	11,483,531
2025-04-09	16.330	16.660	15.920	16.580	16.580	10,372,130
2025-04-08	16.190	16.550	16.120	16.440	16.440	11,727,784
2025-04-07	17.030	17.150	15.960	15.970	15.970	19,178,291
2025-04-03	17.700	17.880	17.620	17.730	17.730	6,248,700
2025-04-02	17.740	17.850	17.640	17.820	17.820	4,987,891
2025-04-01	17.520	17.920	17.520	17.760	17.760	9,551,615
2025-03-31	17.720	17.770	17.390	17.500	17.500	9,012,500
2025-03-28	17.920	18.060	17.730	17.780	17.780	9,882,426
2025-03-27	18.240	18.240	17.710	17.950	17.950	18,051,191
2025-03-26	18.520	18.570	18.310	18.400	18.400	6,064,248
2025-03-25	18.200	18.540	18.130	18.520	18.520	8,123,449
2025-03-24	18.200	18.390	17.980	18.220	18.220	8,955,025
2025-03-21	18.660	18.850	18.190	18.220	18.220	11,390,601
2025-03-20	18.930	18.930	18.540	18.580	18.580	8,839,809
2025-03-19	18.620	19.090	18.600	18.910	18.910	12,683,798
2025-03-18	18.520	18.880	18.440	18.670	18.670	9,699,002
2025-03-17	18.800	18.800	18.490	18.520	18.520	12,921,065
2025-03-14	18.440	18.880	18.420	18.620	18.620	19,064,547
2025-03-13	17.980	18.860	17.950	18.600	18.600	34,407,571
2025-03-12	17.690	17.720	17.580	17.600	17.600	6,694,160
2025-03-11	17.620	17.780	17.520	17.710	17.710	10,780,113
2025-03-10	17.720	17.940	17.540	17.940	17.940	19,333,657
2025-03-07	17.300	17.350	17.220	17.270	17.270	4,053,075
2025-03-06	17.180	17.330	17.140	17.310	17.310	5,702,255
2025-03-05	17.200	17.220	17.070	17.170	17.170	3,821,027
2025-03-04	17.100	17.260	17.020	17.220	17.220	3,501,392
2025-03-03	17.110	17.270	17.090	17.100	17.100	5,374,774
2025-02-28	17.350	17.440	17.060	17.100	17.100	8,455,196
2025-02-27	17.380	17.420	17.210	17.380	17.380	5,988,399
2025-02-26	17.230	17.400	17.220	17.380	17.380	4,953,147
2025-02-25	17.440	17.440	17.170	17.200	17.200	6,980,336
2025-02-24	17.600	17.650	17.450	17.510	17.510	6,693,021
2025-02-21	17.500	17.670	17.310	17.630	17.630	9,922,868
2025-02-20	17.500	17.690	17.410	17.580	17.580	7,749,420
2025-02-19	17.570	17.570	17.410	17.520	17.520	7,509,372
2025-02-18	17.880	17.910	17.420	17.500	17.500	9,947,832
2025-02-17	18.190	18.400	17.820	17.870	17.870	18,189,635
2025-02-14	17.520	17.890	17.510	17.890	17.890	10,067,843
2025-02-13	17.570	17.660	17.500	17.520	17.520	5,295,560
2025-02-12	17.620	17.670	17.450	17.590	17.590	5,274,472
2025-02-11	17.740	17.740	17.540	17.690	17.690	5,064,179
2025-02-10	17.590	17.820	17.540	17.750	17.750	7,207,230
2025-02-07	17.500	17.700	17.360	17.580	17.580	6,701,611
2025-02-06	17.330	17.510	17.220	17.490	17.490	4,090,688
2025-02-05	17.650	17.660	17.280	17.320	17.320	4,680,060
2025-01-27	17.390	17.730	17.390	17.570	17.570	7,158,798
2025-01-24	17.150	17.370	17.050	17.370	17.370	4,508,407
2025-01-23	17.100	17.330	17.100	17.190	17.190	5,353,489
2025-01-22	17.170	17.170	16.960	17.040	17.040	3,587,600
2025-01-21	17.300	17.350	17.080	17.180	17.180	4,123,893
2025-01-20	17.250	17.380	17.220	17.270	17.270	4,217,275

← NewerPage 7 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.