Guangxi Liuzhou Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 17.300 | 17.560 | 17.250 | 17.430 | 17.430 | 9,188,842 |
| 2024-10-23 | 17.350 | 17.490 | 17.270 | 17.350 | 17.350 | 9,554,000 |
| 2024-10-22 | 17.140 | 17.590 | 17.130 | 17.390 | 17.390 | 8,433,966 |
| 2024-10-21 | 17.310 | 17.380 | 17.090 | 17.210 | 17.210 | 9,654,158 |
| 2024-10-18 | 16.810 | 17.540 | 16.760 | 17.260 | 17.260 | 9,553,500 |
| 2024-10-17 | 17.250 | 17.340 | 16.850 | 16.870 | 16.870 | 5,941,766 |
| 2024-10-16 | 16.930 | 17.350 | 16.880 | 17.160 | 17.160 | 5,928,949 |
| 2024-10-15 | 17.590 | 17.720 | 17.130 | 17.150 | 17.150 | 8,763,461 |
| 2024-10-14 | 17.490 | 17.740 | 17.110 | 17.660 | 17.660 | 9,036,543 |
| 2024-10-11 | 18.000 | 18.180 | 17.300 | 17.430 | 17.430 | 10,623,379 |
| 2024-10-10 | 18.030 | 18.500 | 17.740 | 18.000 | 18.000 | 14,207,981 |
| 2024-10-09 | 19.400 | 19.400 | 17.920 | 17.970 | 17.970 | 20,935,178 |
| 2024-10-08 | 20.990 | 20.990 | 19.070 | 19.890 | 19.890 | 26,693,367 |
| 2024-09-30 | 18.140 | 19.130 | 17.790 | 19.080 | 19.080 | 21,876,836 |
| 2024-09-27 | 17.110 | 17.500 | 16.900 | 17.390 | 17.390 | 10,148,867 |
| 2024-09-26 | 16.150 | 16.810 | 16.060 | 16.810 | 16.810 | 9,771,525 |
| 2024-09-25 | 15.910 | 16.540 | 15.910 | 16.160 | 16.160 | 14,080,954 |
| 2024-09-24 | 15.070 | 15.730 | 15.020 | 15.710 | 15.710 | 11,330,047 |
| 2024-09-23 | 14.930 | 15.080 | 14.920 | 14.990 | 14.990 | 3,429,844 |
| 2024-09-20 | 15.100 | 15.140 | 14.840 | 14.990 | 14.990 | 4,562,400 |
| 2024-09-19 | 14.770 | 15.200 | 14.720 | 15.140 | 15.140 | 7,439,878 |
| 2024-09-18 | 14.920 | 14.920 | 14.530 | 14.690 | 14.690 | 4,393,736 |
| 2024-09-13 | 14.910 | 15.050 | 14.790 | 14.810 | 14.810 | 3,695,619 |
| 2024-09-12 | 15.020 | 15.170 | 14.890 | 14.910 | 14.910 | 4,238,127 |
| 2024-09-11 | 14.910 | 15.030 | 14.810 | 14.950 | 14.950 | 3,673,272 |
| 2024-09-10 | 15.020 | 15.140 | 14.670 | 14.980 | 14.980 | 6,874,391 |
| 2024-09-09 | 15.110 | 15.220 | 14.920 | 15.050 | 15.050 | 6,210,958 |
| 2024-09-06 | 15.740 | 15.790 | 15.190 | 15.220 | 15.220 | 8,090,622 |
| 2024-09-05 | 15.500 | 15.840 | 15.470 | 15.620 | 15.620 | 7,074,853 |
| 2024-09-04 | 15.230 | 15.690 | 15.220 | 15.470 | 15.470 | 9,555,766 |
| 2024-09-03 | 15.120 | 15.450 | 14.990 | 15.370 | 15.370 | 11,070,724 |
| 2024-09-02 | 15.800 | 15.810 | 15.110 | 15.110 | 15.110 | 15,571,746 |
| 2024-08-30 | 15.370 | 16.290 | 15.250 | 15.870 | 15.870 | 16,593,556 |
| 2024-08-29 | 15.600 | 15.610 | 15.110 | 15.420 | 15.420 | 15,508,800 |
| 2024-08-28 | 15.840 | 16.020 | 15.670 | 15.810 | 15.810 | 5,255,330 |
| 2024-08-27 | 16.040 | 16.090 | 15.800 | 15.820 | 15.820 | 4,749,500 |
| 2024-08-26 | 15.940 | 16.160 | 15.770 | 16.110 | 16.110 | 3,747,974 |
| 2024-08-23 | 16.020 | 16.140 | 15.830 | 15.970 | 15.970 | 4,448,613 |
| 2024-08-22 | 16.150 | 16.240 | 15.910 | 16.040 | 16.040 | 3,967,861 |
| 2024-08-21 | 16.270 | 16.430 | 16.080 | 16.160 | 16.160 | 3,189,800 |
| 2024-08-20 | 16.610 | 16.700 | 16.210 | 16.300 | 16.300 | 5,867,499 |
| 2024-08-19 | 16.930 | 17.090 | 16.600 | 16.610 | 16.610 | 6,371,211 |
| 2024-08-16 | 16.890 | 17.150 | 16.810 | 16.920 | 16.920 | 4,495,276 |
| 2024-08-15 | 16.770 | 17.120 | 16.650 | 16.900 | 16.900 | 4,510,020 |
| 2024-08-14 | 17.100 | 17.100 | 16.780 | 16.830 | 16.830 | 3,489,858 |
| 2024-08-13 | 17.210 | 17.270 | 16.880 | 17.100 | 17.100 | 4,885,600 |
| 2024-08-12 | 17.120 | 17.460 | 17.060 | 17.300 | 17.300 | 4,969,615 |
| 2024-08-09 | 17.450 | 17.550 | 17.130 | 17.160 | 17.160 | 4,784,385 |
| 2024-08-08 | 17.210 | 17.560 | 17.120 | 17.420 | 17.420 | 6,121,645 |
| 2024-08-07 | 17.550 | 17.580 | 17.150 | 17.220 | 17.220 | 6,896,628 |
| 2024-08-06 | 17.390 | 17.640 | 17.240 | 17.450 | 17.450 | 7,377,167 |
| 2024-08-05 | 16.990 | 17.800 | 16.910 | 17.450 | 17.450 | 12,721,238 |
| 2024-08-02 | 16.960 | 17.400 | 16.940 | 17.060 | 17.060 | 5,200,420 |
| 2024-08-01 | 17.300 | 17.490 | 16.970 | 17.100 | 17.100 | 5,825,751 |
| 2024-07-31 | 16.440 | 17.310 | 16.410 | 17.310 | 17.310 | 8,253,115 |
| 2024-07-30 | 16.590 | 16.630 | 16.420 | 16.510 | 16.510 | 3,749,810 |
| 2024-07-29 | 16.950 | 16.950 | 16.620 | 16.630 | 16.630 | 3,571,347 |
| 2024-07-26 | 16.700 | 16.980 | 16.700 | 16.960 | 16.960 | 3,101,716 |
| 2024-07-25 | 16.730 | 16.970 | 16.530 | 16.740 | 16.740 | 3,830,067 |
| 2024-07-24 | 16.850 | 17.060 | 16.710 | 16.750 | 16.750 | 4,434,372 |
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.