Laobaixing Pharmacy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.869 | 24.946 | 24.323 | 24.585 | 24.585 | 4,594,310 |
| 2024-04-23 | 24.892 | 25.223 | 24.546 | 24.962 | 24.962 | 3,381,748 |
| 2024-04-22 | 24.500 | 25.269 | 24.408 | 24.900 | 24.900 | 3,948,430 |
| 2024-04-19 | 24.369 | 24.962 | 24.277 | 24.469 | 24.469 | 3,890,898 |
| 2024-04-18 | 23.877 | 24.846 | 23.877 | 24.508 | 24.508 | 4,931,284 |
| 2024-04-17 | 23.931 | 24.231 | 23.562 | 24.046 | 24.046 | 3,632,753 |
| 2024-04-16 | 24.292 | 24.692 | 24.000 | 24.115 | 24.115 | 5,480,831 |
| 2024-04-15 | 23.477 | 24.339 | 23.346 | 24.185 | 24.185 | 5,217,569 |
| 2024-04-12 | 23.815 | 23.915 | 23.315 | 23.400 | 23.400 | 3,297,498 |
| 2024-04-11 | 23.615 | 23.977 | 23.469 | 23.692 | 23.692 | 2,805,608 |
| 2024-04-10 | 23.854 | 24.085 | 23.562 | 23.692 | 23.692 | 2,341,266 |
| 2024-04-09 | 23.639 | 23.985 | 23.277 | 23.915 | 23.915 | 2,631,291 |
| 2024-04-08 | 24.000 | 24.100 | 23.462 | 23.500 | 23.500 | 4,068,630 |
| 2024-04-03 | 23.731 | 24.315 | 23.654 | 24.000 | 24.000 | 3,785,143 |
| 2024-04-02 | 23.285 | 24.054 | 23.285 | 23.715 | 23.715 | 5,391,479 |
| 2024-04-01 | 23.069 | 23.385 | 22.777 | 23.323 | 23.323 | 3,528,428 |
| 2024-03-29 | 22.708 | 23.069 | 22.546 | 23.069 | 23.069 | 1,739,693 |
| 2024-03-28 | 21.877 | 23.039 | 21.754 | 22.708 | 22.708 | 8,657,841 |
| 2024-03-27 | 21.654 | 22.200 | 21.615 | 21.869 | 21.869 | 7,271,079 |
| 2024-03-26 | 21.792 | 21.908 | 21.546 | 21.846 | 21.846 | 3,161,145 |
| 2024-03-25 | 21.762 | 22.308 | 21.615 | 21.785 | 21.785 | 3,896,633 |
| 2024-03-22 | 21.992 | 21.992 | 21.423 | 21.708 | 21.708 | 4,801,212 |
| 2024-03-21 | 22.146 | 22.354 | 21.923 | 22.039 | 22.039 | 4,820,636 |
| 2024-03-20 | 22.785 | 23.015 | 21.992 | 22.146 | 22.146 | 5,414,554 |
| 2024-03-19 | 23.339 | 23.346 | 22.762 | 22.854 | 22.854 | 4,189,794 |
| 2024-03-18 | 23.154 | 23.415 | 22.715 | 23.408 | 23.408 | 3,997,645 |
| 2024-03-15 | 23.185 | 23.485 | 22.892 | 23.200 | 23.200 | 2,962,138 |
| 2024-03-14 | 23.385 | 23.685 | 23.054 | 23.254 | 23.254 | 2,640,703 |
| 2024-03-13 | 23.408 | 23.677 | 23.085 | 23.339 | 23.339 | 4,573,890 |
| 2024-03-12 | 23.415 | 23.892 | 23.300 | 23.462 | 23.462 | 6,245,885 |
| 2024-03-11 | 22.369 | 23.415 | 22.315 | 23.415 | 23.415 | 5,742,292 |
| 2024-03-08 | 22.015 | 22.569 | 21.854 | 22.508 | 22.508 | 3,718,910 |
| 2024-03-07 | 22.454 | 22.577 | 22.062 | 22.062 | 22.062 | 3,411,981 |
| 2024-03-06 | 22.969 | 23.108 | 22.254 | 22.523 | 22.523 | 4,997,276 |
| 2024-03-05 | 22.977 | 23.269 | 22.754 | 22.969 | 22.969 | 4,619,845 |
| 2024-03-04 | 23.177 | 23.392 | 22.615 | 23.062 | 23.062 | 7,092,924 |
| 2024-03-01 | 23.608 | 23.654 | 22.846 | 23.362 | 23.362 | 6,679,470 |
| 2024-02-29 | 22.923 | 23.692 | 22.923 | 23.577 | 23.577 | 5,384,766 |
| 2024-02-28 | 23.415 | 23.892 | 23.231 | 23.231 | 23.231 | 6,250,065 |
| 2024-02-27 | 23.385 | 23.469 | 23.077 | 23.469 | 23.469 | 4,759,426 |
| 2024-02-26 | 23.454 | 23.723 | 23.015 | 23.523 | 23.523 | 4,138,612 |
| 2024-02-23 | 23.639 | 23.792 | 23.154 | 23.592 | 23.592 | 3,515,640 |
| 2024-02-22 | 23.777 | 23.892 | 23.462 | 23.715 | 23.715 | 4,298,916 |
| 2024-02-21 | 23.739 | 24.531 | 23.523 | 23.700 | 23.700 | 6,217,192 |
| 2024-02-20 | 23.677 | 24.262 | 23.539 | 23.769 | 23.769 | 6,953,681 |
| 2024-02-19 | 24.300 | 24.300 | 22.962 | 23.769 | 23.769 | 8,012,525 |
| 2024-02-08 | 24.839 | 25.754 | 23.708 | 24.039 | 24.039 | 9,439,392 |
| 2024-02-07 | 23.462 | 25.039 | 22.869 | 24.562 | 24.562 | 12,890,528 |
| 2024-02-06 | 20.939 | 22.854 | 20.585 | 22.854 | 22.854 | 7,459,579 |
| 2024-02-05 | 20.746 | 21.292 | 20.231 | 20.777 | 20.777 | 5,898,843 |
| 2024-02-02 | 21.446 | 21.462 | 20.123 | 20.731 | 20.731 | 4,414,315 |
| 2024-02-01 | 20.746 | 21.539 | 20.685 | 21.223 | 21.223 | 4,602,380 |
| 2024-01-31 | 21.531 | 21.531 | 20.692 | 20.869 | 20.869 | 4,491,588 |
| 2024-01-30 | 22.146 | 22.215 | 21.277 | 21.323 | 21.323 | 3,735,811 |
| 2024-01-29 | 21.885 | 22.515 | 21.885 | 22.269 | 22.269 | 4,210,443 |
| 2024-01-26 | 22.415 | 22.531 | 21.854 | 22.062 | 22.062 | 5,591,760 |
| 2024-01-25 | 22.162 | 22.777 | 21.831 | 22.554 | 22.554 | 4,815,718 |
| 2024-01-24 | 22.339 | 22.531 | 21.546 | 22.185 | 22.185 | 3,853,539 |
| 2024-01-23 | 22.231 | 22.539 | 21.708 | 22.231 | 22.231 | 4,108,925 |
| 2024-01-22 | 23.292 | 23.423 | 22.077 | 22.308 | 22.308 | 3,808,525 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.5000 CNY |
| 2022-06-30 | 0.6500 CNY |
| 2021-06-30 | 0.3500 CNY |
| 2020-08-21 | 0.5880 CNY |
| 2019-07-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.