Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.662	26.408	25.615	25.962	19.138	4,091,655
2022-05-05	25.769	27.108	25.008	26.508	19.541	11,372,508
2022-04-29	23.554	24.800	23.031	24.800	18.282	5,355,447
2022-04-28	22.969	23.377	22.154	22.546	16.620	3,103,755
2022-04-27	22.108	23.069	21.492	23.000	16.955	4,297,458
2022-04-26	22.500	23.154	21.992	22.354	16.479	5,733,865
2022-04-25	24.285	24.392	22.431	22.500	16.586	4,322,056
2022-04-22	25.000	25.208	24.054	24.615	18.146	3,702,751
2022-04-21	25.692	26.154	24.962	25.223	18.594	3,691,531
2022-04-20	25.539	26.262	25.539	25.854	19.059	2,661,371
2022-04-19	25.777	25.838	25.392	25.692	18.940	2,264,147
2022-04-18	25.923	26.069	25.508	25.585	18.860	2,196,317
2022-04-15	25.777	26.492	25.338	25.823	19.036	2,979,524
2022-04-14	25.254	25.885	24.854	25.800	19.019	3,686,931
2022-04-13	26.154	26.154	25.162	25.177	18.560	3,455,627
2022-04-12	25.308	26.254	25.139	26.254	19.354	3,576,109
2022-04-11	26.292	26.492	25.292	25.654	18.911	3,824,851
2022-04-08	27.508	27.508	26.254	26.423	19.478	3,517,829
2022-04-07	27.639	27.654	26.785	27.092	19.972	5,003,429
2022-04-06	27.862	28.215	27.546	27.654	20.386	2,632,805
2022-04-01	27.923	27.923	27.231	27.869	20.545	3,157,279
2022-03-31	27.385	29.077	27.339	27.815	20.505	7,775,482
2022-03-30	26.615	27.592	26.469	27.562	20.318	6,492,599
2022-03-29	26.923	27.169	26.254	26.315	19.399	5,128,000
2022-03-28	26.962	27.308	26.539	26.939	19.858	2,805,095
2022-03-25	27.931	28.069	27.239	27.246	20.085	4,164,763
2022-03-24	27.531	28.108	27.192	27.969	20.618	5,335,793
2022-03-23	27.908	28.162	27.538	27.808	20.499	3,984,768
2022-03-22	28.631	28.685	27.708	27.908	20.573	4,803,649
2022-03-21	28.208	29.077	27.862	28.600	21.083	7,202,780
2022-03-18	27.969	28.600	27.446	28.185	20.777	7,473,428
2022-03-17	28.054	28.808	27.692	28.346	20.896	12,915,284
2022-03-16	28.231	29.685	26.154	28.215	20.800	17,252,915
2022-03-15	30.231	30.231	28.254	28.308	20.868	14,758,849
2022-03-14	33.277	33.277	30.300	31.392	23.142	29,240,479
2022-03-11	27.846	31.000	27.308	30.323	22.353	22,279,925
2022-03-10	28.846	29.308	28.308	28.377	20.919	4,742,496
2022-03-09	30.008	30.146	27.546	28.546	21.044	5,998,660
2022-03-08	31.446	31.600	29.869	30.192	22.257	6,147,628
2022-03-07	32.446	32.923	31.539	31.992	23.584	4,988,469
2022-03-04	32.077	32.500	31.862	32.185	23.726	2,931,375
2022-03-03	32.269	32.346	31.931	32.154	23.703	2,593,037
2022-03-02	32.115	32.269	31.385	32.269	23.788	3,593,911
2022-03-01	32.677	32.769	32.123	32.169	23.714	5,093,867
2022-02-28	33.162	33.554	32.539	32.692	24.100	5,058,352
2022-02-25	33.462	34.023	33.200	33.615	24.780	4,631,799
2022-02-24	33.431	33.723	32.623	33.646	24.803	4,824,779
2022-02-23	33.385	33.746	33.269	33.638	24.797	4,196,640
2022-02-22	33.762	33.908	33.177	33.423	24.639	2,947,248
2022-02-21	34.538	34.708	33.885	33.946	25.024	3,434,772
2022-02-18	34.462	35.046	34.462	34.838	25.682	2,429,795
2022-02-17	35.646	35.692	34.392	34.739	25.608	4,944,928
2022-02-16	34.000	36.508	33.769	35.815	26.402	8,855,248
2022-02-15	33.408	33.992	32.808	33.992	25.058	4,778,566
2022-02-14	33.815	34.077	33.008	33.477	24.678	4,169,062
2022-02-11	34.615	34.877	33.638	34.008	25.070	3,947,495
2022-02-10	33.600	35.462	33.115	34.885	25.716	6,344,253
2022-02-09	33.469	33.723	33.277	33.631	24.792	3,693,366
2022-02-08	33.538	33.654	32.892	33.462	24.667	2,435,399
2022-02-07	33.077	34.000	33.077	33.238	24.503	3,416,402

← NewerPage 19 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.