Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.154	27.846	24.923	27.523	26.900	8,186,467
2022-07-29	26.408	26.562	25.392	25.539	24.961	2,696,352
2022-07-28	26.015	26.677	25.846	26.562	25.960	3,822,189
2022-07-27	25.146	26.154	25.115	25.908	25.321	2,408,983
2022-07-26	24.831	25.500	24.492	25.400	24.825	1,991,325
2022-07-25	25.269	26.362	24.923	24.962	24.397	2,544,770
2022-07-22	26.092	26.423	25.192	25.269	24.697	2,567,741
2022-07-21	26.092	26.385	25.846	26.308	25.712	2,191,480
2022-07-20	25.208	26.308	25.046	26.108	25.517	3,165,610
2022-07-19	25.115	25.246	24.831	25.208	24.637	1,157,062
2022-07-18	24.831	25.369	24.639	25.131	24.562	1,519,758
2022-07-15	25.285	25.692	24.785	25.046	24.479	2,443,950
2022-07-14	25.169	25.769	24.977	25.462	24.885	1,798,412
2022-07-13	25.300	25.731	25.000	25.169	24.600	2,091,609
2022-07-12	26.239	26.354	25.385	25.539	24.961	2,650,619
2022-07-11	26.377	26.692	25.908	26.254	25.660	3,772,242
2022-07-08	26.531	26.531	25.900	26.385	25.788	2,466,765
2022-07-07	26.546	26.785	26.185	26.285	25.690	1,921,124
2022-07-06	26.631	26.831	26.000	26.777	26.171	3,848,586
2022-07-05	27.069	27.269	26.277	26.923	26.314	4,936,291
2022-07-04	25.323	27.385	25.023	27.092	26.479	6,291,623
2022-07-01	26.008	26.277	25.369	25.500	24.923	4,268,862
2022-06-30	25.492	26.815	25.385	26.062	25.472	5,343,348
2022-06-29	33.308	33.954	32.846	33.362	24.593	3,527,063
2022-06-28	33.531	33.585	32.592	33.369	24.599	2,785,738
2022-06-27	34.077	34.385	32.808	33.362	24.593	3,926,044
2022-06-24	33.285	34.285	33.085	33.754	24.882	4,534,929
2022-06-23	32.977	33.362	31.446	33.154	24.440	8,837,792
2022-06-22	31.762	34.546	31.385	33.831	24.939	15,709,393
2022-06-21	31.162	31.692	30.800	31.408	23.153	5,084,665
2022-06-20	30.846	31.531	30.546	31.077	22.909	3,276,115
2022-06-17	30.469	30.846	29.908	30.846	22.739	3,074,836
2022-06-16	30.000	30.962	30.000	30.469	22.461	2,559,172
2022-06-15	30.508	31.215	30.192	30.192	22.257	2,660,376
2022-06-14	29.962	30.954	29.615	30.515	22.495	3,163,129
2022-06-13	30.031	30.446	29.754	30.339	22.365	2,498,959
2022-06-10	29.246	30.508	29.231	30.377	22.393	3,402,662
2022-06-09	30.000	30.369	29.308	29.608	21.826	3,343,631
2022-06-08	30.392	30.692	29.846	30.123	22.206	4,219,056
2022-06-07	31.308	31.577	30.239	30.708	22.637	4,732,474
2022-06-06	30.462	31.492	30.000	31.385	23.136	8,222,194
2022-06-02	30.662	30.908	30.123	30.538	22.512	5,715,835
2022-06-01	30.531	31.077	30.392	30.846	22.739	3,236,617
2022-05-31	29.839	31.200	29.623	30.946	22.813	9,890,571
2022-05-30	30.077	30.469	29.646	30.231	22.285	6,335,436
2022-05-27	31.300	31.423	30.346	30.662	22.603	6,601,746
2022-05-26	31.131	32.123	30.000	31.431	23.170	14,654,170
2022-05-25	27.938	30.615	27.600	30.615	22.569	11,707,003
2022-05-24	27.754	28.454	27.546	27.831	20.516	5,292,973
2022-05-23	27.938	27.938	27.531	27.662	20.391	3,057,208
2022-05-20	27.739	28.192	27.654	27.938	20.596	2,698,226
2022-05-19	26.969	27.908	26.738	27.877	20.550	3,346,022
2022-05-18	27.385	27.615	27.115	27.277	20.108	2,408,121
2022-05-17	27.454	27.685	27.085	27.500	20.272	2,804,340
2022-05-16	27.592	27.677	27.062	27.462	20.244	3,645,188
2022-05-13	27.692	27.869	27.092	27.592	20.340	2,777,528
2022-05-12	26.900	27.808	26.662	27.662	20.391	3,649,331
2022-05-11	26.931	27.969	26.600	27.315	20.136	5,921,160
2022-05-10	26.269	26.831	26.000	26.769	19.734	3,860,695
2022-05-09	25.954	26.615	25.546	26.346	19.422	3,167,938

← NewerPage 18 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.