Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	26.969	27.908	26.331	27.354	26.735	5,603,751
2022-10-31	26.923	27.462	26.154	27.031	26.419	5,583,082
2022-10-28	27.577	28.046	26.615	26.846	26.239	4,550,280
2022-10-27	27.315	27.823	26.692	27.585	26.960	6,829,080
2022-10-26	26.531	27.677	26.377	27.415	26.795	6,933,652
2022-10-25	26.923	27.462	26.369	26.639	26.036	3,611,023
2022-10-24	27.692	27.815	26.769	27.000	26.389	5,978,472
2022-10-21	27.123	27.769	26.854	27.469	26.848	6,640,842
2022-10-20	26.262	27.969	26.115	27.154	26.539	9,100,002
2022-10-19	27.446	27.508	26.039	26.269	25.675	6,651,156
2022-10-18	27.139	27.669	26.731	27.362	26.742	6,579,513
2022-10-17	26.762	27.385	26.608	27.115	26.502	10,266,431
2022-10-14	26.662	27.077	26.385	26.515	25.915	10,177,458
2022-10-13	25.385	27.108	25.385	26.608	26.006	7,920,994
2022-10-12	24.869	25.385	24.385	25.385	24.810	3,671,149
2022-10-11	24.377	25.077	24.377	24.915	24.352	3,255,941
2022-10-10	24.685	25.285	24.439	24.692	24.134	5,014,952
2022-09-30	24.777	25.000	24.485	24.685	24.126	2,766,652
2022-09-29	24.800	25.523	24.162	24.746	24.186	4,731,305
2022-09-28	24.185	24.615	23.992	24.192	23.645	3,565,529
2022-09-27	22.608	24.300	22.608	24.177	23.630	4,572,170
2022-09-26	22.377	23.039	22.377	22.662	22.149	1,494,837
2022-09-23	22.562	22.992	22.039	22.646	22.134	2,755,151
2022-09-22	22.962	22.962	22.377	22.500	21.991	2,782,284
2022-09-21	23.069	23.377	22.369	22.962	22.442	4,320,434
2022-09-20	23.315	23.546	22.877	23.054	22.532	4,011,901
2022-09-19	23.154	23.831	22.615	23.315	22.788	7,286,600
2022-09-16	26.054	26.054	23.685	23.685	23.149	13,806,721
2022-09-15	25.923	26.639	25.639	26.315	25.720	6,662,689
2022-09-14	24.746	26.039	24.546	25.769	25.186	3,979,680
2022-09-13	25.254	25.331	24.769	24.877	24.314	2,377,612
2022-09-09	24.692	25.454	24.500	25.269	24.697	3,128,478
2022-09-08	24.769	25.039	24.500	24.654	24.096	2,892,336
2022-09-07	25.531	25.531	24.754	24.854	24.291	2,649,247
2022-09-06	25.615	25.877	25.023	25.462	24.885	3,637,935
2022-09-05	26.477	26.769	25.469	25.631	25.051	5,873,262
2022-09-02	26.800	27.085	26.539	26.623	26.021	6,640,549
2022-09-01	25.800	26.769	25.308	26.508	25.908	6,686,621
2022-08-31	25.246	25.969	25.246	25.615	25.036	4,232,724
2022-08-30	25.208	26.100	24.962	25.439	24.863	7,500,398
2022-08-29	24.085	24.923	24.077	24.723	24.164	2,536,162
2022-08-26	24.562	24.969	24.454	24.577	24.021	2,805,600
2022-08-25	24.469	24.623	24.231	24.608	24.051	1,729,440
2022-08-24	24.823	24.823	24.192	24.569	24.013	2,123,136
2022-08-23	24.692	24.915	24.462	24.615	24.058	1,644,332
2022-08-22	24.739	24.854	24.285	24.831	24.269	3,015,212
2022-08-19	24.385	25.823	24.308	24.854	24.291	5,408,422
2022-08-18	24.731	24.731	24.385	24.500	23.946	2,535,115
2022-08-17	24.723	24.892	24.346	24.677	24.118	2,574,119
2022-08-16	24.962	25.077	24.623	24.762	24.201	1,901,676
2022-08-15	24.769	24.985	24.346	24.962	24.397	3,522,285
2022-08-12	25.000	25.223	24.715	24.769	24.209	5,743,172
2022-08-11	25.446	25.500	23.985	25.500	24.923	11,319,948
2022-08-10	26.362	26.554	25.385	25.523	24.946	5,299,065
2022-08-09	27.154	27.154	26.239	26.539	25.938	3,692,414
2022-08-08	27.723	27.769	26.385	27.039	26.427	4,961,685
2022-08-05	26.385	27.846	26.192	27.723	27.096	5,336,016
2022-08-04	26.615	26.908	25.808	26.231	25.637	3,451,019
2022-08-03	26.931	27.839	26.385	26.515	25.915	5,143,134
2022-08-02	27.515	27.815	26.854	27.108	26.494	5,429,184

← NewerPage 17 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.