Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.039	30.831	30.039	30.469	29.780	4,821,943
2023-01-31	30.023	30.754	29.931	30.369	29.682	5,661,007
2023-01-30	31.908	31.908	30.077	30.154	29.471	10,659,205
2023-01-20	31.554	32.577	31.423	31.608	30.892	4,827,373
2023-01-19	31.839	32.769	31.546	31.692	30.975	4,244,445
2023-01-18	31.577	32.077	31.200	31.677	30.960	3,358,448
2023-01-17	31.539	32.515	31.392	31.800	31.080	4,009,220
2023-01-16	32.308	32.846	31.339	31.692	30.975	6,056,831
2023-01-13	31.892	32.523	31.385	32.308	31.577	4,345,841
2023-01-12	31.639	31.954	31.154	31.785	31.065	5,071,001
2023-01-11	32.000	32.115	31.539	32.000	31.276	5,251,465
2023-01-10	32.346	32.608	31.839	32.039	31.313	3,708,504
2023-01-09	32.562	32.900	32.039	32.292	31.562	4,536,664
2023-01-06	32.715	32.862	31.800	32.739	31.998	5,041,718
2023-01-05	33.077	33.692	32.300	32.862	32.118	5,594,725
2023-01-04	33.000	33.085	32.154	32.892	32.148	6,134,273
2023-01-03	31.131	33.385	31.131	32.985	32.238	11,815,544
2022-12-30	30.692	31.392	30.162	31.131	30.426	6,831,130
2022-12-29	28.954	31.631	28.746	31.108	30.404	14,490,186
2022-12-28	28.808	29.454	28.462	28.962	28.306	7,350,198
2022-12-27	29.008	29.008	28.169	28.777	28.126	6,839,548
2022-12-26	28.992	29.577	28.700	28.831	28.178	4,895,897
2022-12-23	28.869	29.231	28.523	29.085	28.426	4,490,271
2022-12-22	29.992	30.115	28.615	28.839	28.186	9,353,063
2022-12-21	29.885	30.208	29.585	29.908	29.231	3,740,490
2022-12-20	30.392	30.723	29.500	30.000	29.321	7,662,751
2022-12-19	32.215	32.500	30.092	30.392	29.705	14,999,327
2022-12-16	32.154	32.531	31.754	32.200	31.471	6,684,746
2022-12-15	32.692	33.039	32.162	32.369	31.637	7,178,723
2022-12-14	32.808	33.200	31.885	32.708	31.967	12,934,015
2022-12-13	34.869	35.039	32.600	32.808	32.065	12,327,170
2022-12-12	33.862	35.385	33.846	34.454	33.674	14,044,331
2022-12-09	32.862	34.354	32.231	34.008	33.238	10,894,822
2022-12-08	32.154	33.485	31.969	32.985	32.238	11,830,305
2022-12-07	31.469	32.115	30.777	31.931	31.208	11,269,238
2022-12-06	34.192	34.200	31.523	31.915	31.193	16,771,430
2022-12-05	34.231	35.862	33.315	34.292	33.516	14,547,248
2022-12-02	32.308	33.931	32.308	33.339	32.584	8,773,295
2022-12-01	33.692	35.100	30.462	33.054	32.306	18,392,714
2022-11-30	31.262	33.069	30.977	31.908	31.186	10,615,133
2022-11-29	30.108	32.362	30.069	31.731	31.013	10,201,478
2022-11-28	29.754	30.792	29.231	30.531	29.840	9,610,057
2022-11-25	30.746	30.746	29.600	29.946	29.268	5,958,452
2022-11-24	30.723	31.077	30.115	30.746	30.050	4,272,368
2022-11-23	30.785	31.215	29.631	30.454	29.765	6,504,504
2022-11-22	30.946	32.085	30.369	30.792	30.095	7,963,906
2022-11-21	30.823	31.962	29.754	31.523	30.810	15,626,404
2022-11-18	32.554	33.385	31.539	32.439	31.704	11,504,750
2022-11-17	31.369	33.154	31.154	32.869	32.125	14,297,257
2022-11-16	31.239	32.177	30.500	31.462	30.750	11,509,687
2022-11-15	31.392	33.077	30.615	31.477	30.765	22,151,425
2022-11-14	27.985	30.800	27.723	30.800	30.103	28,141,945
2022-11-11	28.692	29.431	27.923	28.000	27.366	7,936,680
2022-11-10	28.054	28.915	27.923	28.339	27.697	3,777,394
2022-11-09	27.708	28.654	27.515	28.285	27.645	4,651,180
2022-11-08	27.808	28.015	26.769	28.015	27.381	5,221,576
2022-11-07	28.939	29.054	27.192	27.992	27.359	10,088,781
2022-11-04	28.431	29.692	28.239	29.039	28.381	9,739,867
2022-11-03	28.885	29.231	28.200	28.446	27.802	5,788,805
2022-11-02	27.569	29.539	26.939	28.939	28.284	13,137,044

← NewerPage 16 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.