Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.090	17.260	17.030	17.190	17.190	2,954,679
2025-01-16	17.120	17.340	17.070	17.150	17.150	4,824,196
2025-01-15	17.100	17.170	16.990	17.120	17.120	3,241,900
2025-01-14	16.720	17.160	16.700	17.140	17.140	5,472,636
2025-01-13	16.540	16.740	16.500	16.700	16.700	3,319,347
2025-01-10	16.980	17.020	16.620	16.640	16.640	4,932,730
2025-01-09	17.000	17.130	16.820	17.000	17.000	3,439,906
2025-01-08	17.220	17.280	16.800	17.020	17.020	7,259,375
2025-01-07	17.340	17.380	17.130	17.280	17.280	7,982,244
2025-01-06	17.240	17.920	17.160	17.640	17.640	9,876,124
2025-01-03	17.510	17.570	17.100	17.240	17.240	7,033,969
2025-01-02	17.910	17.960	17.360	17.400	17.400	7,822,698
2024-12-31	18.340	18.360	17.860	17.860	17.860	8,707,865
2024-12-30	18.430	18.550	18.310	18.360	18.360	7,353,387
2024-12-27	18.300	18.580	18.180	18.480	18.480	6,784,902
2024-12-26	18.390	18.480	18.290	18.320	18.320	5,043,777
2024-12-25	18.500	18.610	18.290	18.390	18.390	5,225,047
2024-12-24	18.220	18.490	18.190	18.480	18.480	4,806,383
2024-12-23	18.540	18.580	18.220	18.270	18.270	5,714,595
2024-12-20	18.360	18.580	18.360	18.510	18.510	4,919,492
2024-12-19	18.480	18.530	18.200	18.460	18.460	5,527,910
2024-12-18	18.560	18.760	18.560	18.600	18.600	4,934,246
2024-12-17	18.760	18.810	18.440	18.630	18.630	6,048,341
2024-12-16	18.800	19.170	18.730	18.800	18.800	6,251,693
2024-12-13	19.200	19.300	18.770	18.800	18.800	8,973,388
2024-12-12	18.890	19.220	18.760	19.200	19.200	11,396,230
2024-12-11	18.650	18.940	18.640	18.890	18.890	6,642,611
2024-12-10	19.000	19.110	18.660	18.680	18.680	9,395,385
2024-12-09	18.710	18.850	18.540	18.630	18.630	6,118,895
2024-12-06	18.450	18.820	18.430	18.720	18.720	9,197,974
2024-12-05	18.430	18.520	18.350	18.470	18.470	4,352,364
2024-12-04	18.650	18.690	18.390	18.450	18.450	5,828,727
2024-12-03	18.590	18.900	18.400	18.730	18.730	9,277,243
2024-12-02	18.590	18.640	18.470	18.600	18.600	8,311,032
2024-11-29	18.080	18.680	18.080	18.590	18.590	10,960,680
2024-11-28	18.200	18.270	18.060	18.130	18.130	6,100,271
2024-11-27	18.000	18.270	17.660	18.260	18.260	8,109,320
2024-11-26	18.050	18.150	17.940	18.010	18.010	5,055,687
2024-11-25	18.320	18.450	17.780	18.050	18.050	9,306,762
2024-11-22	18.910	18.990	18.290	18.320	18.320	11,568,386
2024-11-21	18.870	19.010	18.670	18.960	18.960	10,230,231
2024-11-20	18.520	18.920	18.470	18.880	18.880	11,345,601
2024-11-19	18.420	18.630	18.230	18.570	18.570	9,421,335
2024-11-18	18.370	18.960	18.310	18.480	18.480	14,158,174
2024-11-15	18.440	18.680	18.240	18.260	18.260	6,725,281
2024-11-14	18.970	19.280	18.380	18.440	18.440	13,246,983
2024-11-13	19.320	19.350	18.750	18.910	18.910	14,165,239
2024-11-12	18.910	19.880	18.910	19.360	19.360	25,260,100
2024-11-11	18.630	18.830	18.520	18.830	18.830	10,459,070
2024-11-08	19.080	19.090	18.560	18.700	18.700	12,954,560
2024-11-07	18.470	19.000	18.370	19.000	19.000	12,811,605
2024-11-06	18.730	18.830	18.460	18.550	18.550	11,978,132
2024-11-05	18.650	18.780	18.440	18.750	18.750	13,121,496
2024-11-04	18.600	18.700	18.370	18.640	18.640	11,208,291
2024-11-01	18.050	18.850	17.850	18.580	18.580	19,122,760
2024-10-31	18.080	18.300	17.950	18.100	18.100	9,952,034
2024-10-30	18.510	18.510	17.960	18.170	18.170	13,731,891
2024-10-29	18.210	18.250	17.920	18.050	18.050	11,540,787
2024-10-28	17.740	18.220	17.580	18.220	18.220	10,607,166
2024-10-25	17.450	17.740	17.360	17.720	17.720	10,391,924

← NewerPage 8 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.