Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.169	23.685	23.146	23.408	23.408	4,572,335
2024-01-18	23.485	23.485	22.815	23.277	23.277	6,445,561
2024-01-17	23.731	24.092	23.554	23.554	23.554	4,378,791
2024-01-16	23.823	24.262	23.369	23.723	23.723	5,122,377
2024-01-15	23.039	24.231	22.808	23.885	23.885	5,433,113
2024-01-12	23.154	23.539	23.069	23.269	23.269	6,360,130
2024-01-11	23.862	23.862	23.369	23.485	23.485	6,371,471
2024-01-10	23.700	24.492	23.585	23.885	23.885	7,743,551
2024-01-09	23.715	23.854	23.139	23.739	23.739	8,304,110
2024-01-08	24.408	24.415	23.669	23.669	23.669	8,690,107
2024-01-05	24.754	24.900	24.223	24.423	24.423	8,581,726
2024-01-04	23.969	24.823	23.615	24.769	24.769	11,476,164
2024-01-03	23.900	24.362	23.677	23.969	23.969	7,434,349
2024-01-02	22.900	24.077	22.623	24.000	24.000	11,675,742
2023-12-29	22.285	23.077	22.154	22.992	22.992	8,941,839
2023-12-28	23.192	23.231	21.877	22.292	22.292	11,769,516
2023-12-27	22.262	23.385	22.154	23.139	23.139	9,020,798
2023-12-26	22.508	22.685	22.169	22.346	22.346	2,954,363
2023-12-25	22.323	22.754	22.154	22.592	22.592	4,494,737
2023-12-22	22.123	22.677	22.092	22.323	22.323	6,905,428
2023-12-21	22.177	22.254	21.846	22.169	22.169	5,982,171
2023-12-20	21.915	22.654	21.823	22.292	22.292	6,121,794
2023-12-19	21.862	22.039	21.677	21.869	21.869	3,467,461
2023-12-18	21.754	22.054	21.746	21.977	21.977	3,499,394
2023-12-15	22.108	22.285	21.815	21.915	21.915	3,425,953
2023-12-14	22.339	22.539	22.077	22.108	22.108	3,047,021
2023-12-13	22.308	22.569	22.077	22.123	22.123	3,122,143
2023-12-12	22.492	22.569	22.154	22.446	22.446	2,510,041
2023-12-11	21.539	22.539	21.392	22.339	22.339	5,923,024
2023-12-08	22.331	22.539	22.154	22.285	22.285	4,159,634
2023-12-07	22.423	22.562	22.023	22.323	22.323	6,808,339
2023-12-06	22.769	22.815	22.077	22.439	22.439	9,264,765
2023-12-05	23.169	23.192	22.808	22.846	22.846	4,229,651
2023-12-04	23.308	23.462	22.939	23.200	23.200	3,126,098
2023-12-01	23.408	23.539	23.000	23.346	23.346	6,045,022
2023-11-30	23.077	23.585	22.869	23.500	23.500	5,109,111
2023-11-29	23.231	23.277	22.615	23.015	23.015	4,573,922
2023-11-28	23.277	23.539	23.069	23.277	23.277	4,545,564
2023-11-27	23.400	23.777	22.939	23.508	23.508	7,766,695
2023-11-24	22.731	23.354	22.531	23.215	23.215	9,963,629
2023-11-23	22.439	22.631	22.308	22.608	22.608	4,269,444
2023-11-22	22.885	23.015	22.415	22.454	22.454	5,189,463
2023-11-21	22.900	23.231	22.808	22.885	22.885	5,455,330
2023-11-20	22.615	23.131	22.523	22.931	22.931	6,177,818
2023-11-17	22.577	22.839	22.385	22.615	22.615	4,295,391
2023-11-16	23.008	23.139	22.577	22.600	22.600	6,480,230
2023-11-15	23.315	23.315	22.769	23.123	23.123	10,113,890
2023-11-14	22.285	23.654	22.200	23.408	23.408	21,791,907
2023-11-13	22.185	22.408	21.939	22.277	22.277	12,696,128
2023-11-10	20.792	22.454	20.708	22.269	22.269	22,006,821
2023-11-09	20.915	21.192	20.831	21.008	21.008	4,744,204
2023-11-08	20.739	21.023	20.577	21.023	21.023	7,913,707
2023-11-07	20.808	20.915	20.562	20.631	20.631	6,343,286
2023-11-06	20.739	20.931	20.615	20.762	20.762	8,592,534
2023-11-03	20.123	21.108	19.969	20.739	20.739	10,961,520
2023-11-02	20.377	20.723	19.939	19.969	19.969	8,515,091
2023-11-01	19.662	20.531	19.408	20.123	20.123	14,291,293
2023-10-31	19.808	19.815	19.323	19.523	19.523	5,538,643
2023-10-30	19.769	20.000	19.408	19.808	19.808	8,577,324
2023-10-27	18.385	19.446	18.308	19.354	19.354	9,343,626

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.