Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.131	18.485	18.000	18.431	18.431	4,995,214
2023-10-25	18.008	18.254	17.977	18.169	18.169	5,224,983
2023-10-24	17.677	18.262	17.577	18.008	18.008	5,992,119
2023-10-23	17.815	17.992	17.546	17.685	17.685	4,713,891
2023-10-20	17.931	18.115	17.869	17.923	17.923	3,860,624
2023-10-19	18.085	18.454	17.931	18.039	18.039	5,031,179
2023-10-18	18.608	18.608	18.092	18.231	18.231	5,840,627
2023-10-17	18.677	18.785	18.462	18.631	18.631	5,698,585
2023-10-16	19.085	19.192	18.546	18.654	18.654	6,603,135
2023-10-13	18.931	19.192	18.862	19.062	19.062	5,171,826
2023-10-12	19.100	19.346	18.939	19.015	19.015	6,008,588
2023-10-11	18.962	19.492	18.923	19.008	19.008	6,772,857
2023-10-10	19.315	19.746	18.908	18.915	18.915	6,842,980
2023-10-09	19.708	19.754	19.200	19.385	19.385	6,261,517
2023-09-28	19.800	19.908	19.577	19.662	19.662	5,230,340
2023-09-27	19.715	19.931	19.677	19.785	19.785	5,692,012
2023-09-26	19.923	20.131	19.777	19.831	19.831	3,510,694
2023-09-25	19.939	20.146	19.692	19.946	19.946	4,093,550
2023-09-22	19.885	20.039	19.523	20.000	20.000	6,068,449
2023-09-21	20.169	20.169	19.754	19.869	19.869	5,097,500
2023-09-20	20.208	20.385	20.023	20.231	20.231	4,607,090
2023-09-19	20.169	20.400	20.000	20.192	20.192	6,240,184
2023-09-18	20.223	20.523	20.100	20.277	20.277	5,811,819
2023-09-15	20.100	20.431	20.000	20.246	20.246	7,381,207
2023-09-14	20.231	20.515	19.915	20.192	20.192	8,975,410
2023-09-13	19.908	20.477	19.731	20.031	20.031	11,473,277
2023-09-12	19.246	20.054	19.092	19.900	19.900	12,768,577
2023-09-11	18.585	19.500	18.562	19.269	19.269	12,842,736
2023-09-08	18.731	18.800	18.546	18.585	18.585	5,188,349
2023-09-07	19.077	19.077	18.615	18.746	18.746	7,612,680
2023-09-06	19.177	19.300	19.046	19.100	19.100	5,158,821
2023-09-05	19.308	19.423	19.139	19.231	19.231	8,606,630
2023-09-04	19.554	19.654	19.231	19.323	19.323	10,540,808
2023-09-01	19.685	19.900	19.431	19.546	19.546	6,229,397
2023-08-31	19.554	19.923	19.392	19.739	19.739	7,671,478
2023-08-30	19.923	20.223	19.654	19.739	19.739	5,774,821
2023-08-29	19.408	20.054	19.408	19.946	19.946	7,270,942
2023-08-28	20.608	20.677	19.392	19.562	19.562	7,146,681
2023-08-25	19.808	19.962	19.608	19.700	19.700	4,397,311
2023-08-24	19.708	20.077	19.454	19.877	19.877	6,432,030
2023-08-23	20.000	20.269	19.854	19.869	19.869	4,588,844
2023-08-22	20.392	20.515	19.639	20.123	20.123	8,389,612
2023-08-21	20.508	20.915	20.331	20.392	20.392	6,338,055
2023-08-18	21.669	21.723	20.539	20.539	20.539	11,453,899
2023-08-17	21.539	21.831	21.400	21.631	21.631	6,070,337
2023-08-16	22.077	22.531	21.769	21.831	21.831	9,294,086
2023-08-15	21.739	22.346	21.539	22.131	22.131	7,613,591
2023-08-14	21.615	21.885	21.085	21.854	21.854	6,478,763
2023-08-11	21.962	22.154	21.623	21.662	21.662	6,303,255
2023-08-10	22.208	22.231	21.831	21.977	21.977	4,506,424
2023-08-09	22.269	22.385	21.962	22.208	22.208	5,166,687
2023-08-08	21.846	22.454	21.646	22.231	22.231	10,562,861
2023-08-07	22.162	22.231	21.769	21.831	21.831	5,939,525
2023-08-04	22.692	22.700	22.115	22.246	22.246	11,075,468
2023-08-03	21.639	22.654	21.631	22.592	22.592	14,301,102
2023-08-02	21.846	21.931	21.623	21.769	21.769	4,356,678
2023-08-01	21.892	21.985	21.662	21.831	21.831	4,771,429
2023-07-31	21.985	22.054	21.623	21.908	21.908	7,011,941
2023-07-28	21.500	21.954	21.462	21.877	21.877	6,356,142
2023-07-27	21.669	21.831	21.500	21.562	21.562	4,857,378

← NewerPage 13 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.