Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.477	27.323	26.231	27.192	26.577	4,588,018
2023-04-26	25.923	26.692	25.923	26.308	25.712	5,315,246
2023-04-25	25.823	26.269	25.392	25.962	25.374	4,860,368
2023-04-24	25.800	26.077	25.385	25.869	25.284	5,281,974
2023-04-21	26.000	26.454	25.508	25.546	24.968	8,253,345
2023-04-20	26.608	26.908	25.900	26.000	25.412	2,869,895
2023-04-19	27.046	27.200	26.346	26.608	26.006	3,161,792
2023-04-18	27.439	27.615	26.823	27.023	26.412	4,425,365
2023-04-17	27.546	27.831	27.115	27.515	26.893	5,029,116
2023-04-14	28.377	28.569	27.662	27.700	27.073	3,617,881
2023-04-13	27.854	28.485	27.746	28.315	27.675	3,105,191
2023-04-12	28.285	28.669	27.854	27.985	27.351	2,983,227
2023-04-11	27.692	28.992	27.485	28.154	27.517	7,766,297
2023-04-10	27.423	27.908	26.754	27.692	27.066	5,260,877
2023-04-07	27.408	27.654	27.231	27.477	26.855	3,747,502
2023-04-06	26.862	27.769	26.700	27.385	26.765	7,369,601
2023-04-04	26.385	27.139	26.154	26.962	26.351	8,745,263
2023-04-03	28.923	28.923	26.077	26.654	26.051	18,408,366
2023-03-31	28.808	29.169	28.508	28.792	28.141	4,101,611
2023-03-30	29.346	29.354	28.585	28.877	28.223	4,101,357
2023-03-29	29.815	29.831	29.000	29.239	28.577	5,500,159
2023-03-28	28.492	29.962	28.408	29.669	28.998	8,325,727
2023-03-27	28.415	28.762	27.969	28.600	27.953	2,480,311
2023-03-24	28.508	28.885	28.346	28.415	27.772	2,967,859
2023-03-23	28.823	28.969	28.231	28.546	27.900	4,141,491
2023-03-22	29.369	29.585	28.877	29.000	28.344	2,724,958
2023-03-21	28.708	29.339	28.539	29.285	28.622	2,924,507
2023-03-20	28.939	28.969	27.931	28.708	28.058	4,467,894
2023-03-17	29.762	29.846	28.900	28.946	28.291	5,649,731
2023-03-16	29.308	29.869	29.085	29.623	28.953	3,916,549
2023-03-15	29.192	29.808	28.769	29.654	28.983	3,990,078
2023-03-14	29.192	29.369	28.715	28.985	28.329	2,525,356
2023-03-13	28.569	29.346	28.392	29.192	28.532	4,140,636
2023-03-10	29.077	29.223	28.585	28.723	28.073	2,360,550
2023-03-09	29.200	29.354	28.931	29.277	28.614	2,424,684
2023-03-08	29.085	29.323	28.892	29.200	28.539	2,121,992
2023-03-07	29.515	29.846	29.131	29.154	28.494	3,033,860
2023-03-06	29.862	29.923	29.385	29.600	28.930	3,289,757
2023-03-03	30.139	30.362	29.715	29.769	29.096	2,074,889
2023-03-02	30.462	30.577	30.008	30.139	29.456	1,868,952
2023-03-01	30.862	31.092	30.346	30.439	29.750	2,659,016
2023-02-28	30.546	31.192	30.077	30.962	30.261	4,233,518
2023-02-27	30.208	30.900	29.769	30.408	29.720	4,630,143
2023-02-24	30.108	30.339	29.862	30.062	29.381	2,312,204
2023-02-23	30.431	30.477	29.846	30.115	29.434	3,259,447
2023-02-22	30.000	31.115	29.846	30.385	29.697	5,121,278
2023-02-21	30.777	31.069	29.615	30.300	29.614	6,722,794
2023-02-20	30.854	31.492	30.615	30.862	30.163	5,051,352
2023-02-17	30.054	31.908	29.662	31.031	30.329	10,609,523
2023-02-16	31.615	32.408	30.008	30.385	29.697	19,581,053
2023-02-15	29.446	29.715	29.254	29.531	28.862	3,361,582
2023-02-14	29.139	29.577	29.000	29.446	28.780	3,843,105
2023-02-13	29.369	30.008	29.008	29.115	28.457	4,793,649
2023-02-10	29.123	29.462	28.785	29.385	28.720	4,485,951
2023-02-09	28.546	29.231	28.369	29.108	28.449	4,461,594
2023-02-08	28.708	29.123	28.546	28.623	27.975	4,839,989
2023-02-07	29.315	29.477	28.662	28.792	28.141	4,128,234
2023-02-06	29.731	29.908	29.077	29.262	28.599	4,052,460
2023-02-03	30.215	30.215	29.323	29.577	28.908	5,305,417
2023-02-02	30.462	30.992	30.085	30.323	29.637	4,685,595

← NewerPage 15 of 21 · 1,216 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.