Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.669	21.831	21.500	21.562	21.562	4,857,378
2023-07-26	21.400	21.831	21.292	21.631	21.631	7,172,291
2023-07-25	21.331	21.531	21.223	21.400	21.400	6,867,425
2023-07-24	21.069	21.415	20.962	21.262	21.262	5,540,603
2023-07-21	21.062	21.292	20.769	21.162	21.162	5,650,307
2023-07-20	21.246	21.362	21.031	21.062	21.062	4,406,876
2023-07-19	21.077	21.492	21.015	21.154	21.154	3,569,101
2023-07-18	21.223	21.246	21.046	21.192	21.192	4,000,427
2023-07-17	21.315	21.385	20.992	21.262	21.262	4,787,503
2023-07-14	22.000	22.069	21.246	21.323	21.323	9,297,597
2023-07-13	21.777	22.192	21.685	22.039	22.039	5,921,399
2023-07-12	21.915	21.931	21.685	21.739	21.739	3,942,211
2023-07-11	22.000	22.000	21.669	21.931	21.931	4,740,531
2023-07-10	21.808	22.039	21.654	21.931	21.931	4,687,524
2023-07-07	21.585	21.854	21.585	21.777	21.777	3,572,341
2023-07-06	22.323	22.423	22.000	22.092	21.592	5,253,558
2023-07-05	22.423	22.677	22.385	22.492	21.983	4,931,985
2023-07-04	23.023	23.054	22.231	22.539	22.028	9,817,467
2023-07-03	22.977	23.208	22.846	23.023	22.502	4,784,174
2023-06-30	22.846	23.300	22.815	22.962	22.442	5,389,794
2023-06-29	23.077	23.462	22.731	22.815	22.299	7,224,038
2023-06-28	23.239	23.539	23.000	23.100	22.577	4,118,311
2023-06-27	23.200	23.685	23.039	23.185	22.660	4,406,888
2023-06-26	23.285	23.508	22.962	23.139	22.615	4,463,434
2023-06-21	23.577	23.769	23.308	23.346	22.818	4,473,725
2023-06-20	23.508	23.908	23.508	23.631	23.096	6,640,038
2023-06-19	24.215	24.215	23.400	23.531	22.998	8,326,089
2023-06-16	24.777	24.908	24.154	24.231	23.682	5,173,896
2023-06-15	24.777	25.200	24.669	24.862	24.299	7,775,120
2023-06-14	23.885	25.685	23.777	25.054	24.487	14,131,660
2023-06-13	24.139	24.385	23.723	23.931	23.389	3,982,225
2023-06-12	23.592	24.462	23.485	24.162	23.615	6,362,982
2023-06-09	23.769	24.100	23.546	23.639	23.104	3,266,109
2023-06-08	23.946	23.985	23.692	23.815	23.276	2,339,443
2023-06-07	24.100	24.308	23.692	23.900	23.359	4,728,376
2023-06-06	24.985	24.985	24.054	24.254	23.705	5,283,328
2023-06-05	24.662	25.115	24.308	24.992	24.427	4,604,431
2023-06-02	24.992	25.123	24.715	24.731	24.171	3,250,231
2023-06-01	25.077	25.346	24.831	24.992	24.427	5,526,137
2023-05-31	25.200	25.408	24.923	25.108	24.540	3,480,306
2023-05-30	25.262	25.639	24.923	25.323	24.750	3,948,323
2023-05-29	25.208	25.615	25.092	25.354	24.780	4,251,293
2023-05-26	24.915	25.369	24.823	25.239	24.667	3,020,886
2023-05-25	25.385	25.469	24.723	25.046	24.479	3,762,531
2023-05-24	25.839	26.000	25.231	25.300	24.727	2,791,415
2023-05-23	26.131	26.346	25.862	25.869	25.284	3,583,325
2023-05-22	25.608	26.315	25.485	25.969	25.382	5,869,307
2023-05-19	25.192	25.769	25.023	25.746	25.164	6,726,964
2023-05-18	25.362	25.515	24.900	25.123	24.555	4,380,318
2023-05-17	25.592	25.592	25.000	25.377	24.803	4,814,576
2023-05-16	25.862	25.862	25.308	25.515	24.938	4,162,701
2023-05-15	25.677	25.877	25.362	25.777	25.194	3,143,072
2023-05-12	25.392	26.085	25.300	25.669	25.088	2,994,098
2023-05-11	25.946	26.231	25.400	25.539	24.961	3,610,100
2023-05-10	26.162	26.231	25.554	25.977	25.389	3,743,214
2023-05-09	26.392	26.646	25.985	26.231	25.637	3,729,352
2023-05-08	27.431	27.431	26.523	26.677	26.073	5,301,232
2023-05-05	27.315	27.608	26.923	27.431	26.810	5,630,588
2023-05-04	26.931	27.754	26.631	27.423	26.803	7,290,985
2023-04-28	27.200	27.285	26.462	26.808	26.201	5,206,341

← NewerPage 14 of 21 · 1,213 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.