Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	34.269	34.269	32.554	32.692	24.100	5,180,409
2022-01-27	34.554	34.754	33.323	33.500	24.695	4,985,243
2022-01-26	34.731	35.362	34.092	34.931	25.750	5,573,528
2022-01-25	35.592	35.592	34.708	35.077	25.858	3,320,233
2022-01-24	35.323	35.454	34.669	35.338	26.051	4,548,374
2022-01-21	36.385	36.492	34.623	35.585	26.232	8,319,236
2022-01-20	36.577	38.077	36.238	36.685	27.043	6,011,646
2022-01-19	36.369	37.177	35.815	36.769	27.105	5,741,229
2022-01-18	37.077	37.077	36.039	36.385	26.822	3,998,063
2022-01-17	37.446	37.577	36.138	36.769	27.105	5,905,887
2022-01-14	36.492	37.862	36.208	37.385	27.559	7,091,459
2022-01-13	37.669	37.892	36.585	36.662	27.026	5,495,665
2022-01-12	38.077	38.654	37.431	37.577	27.701	3,689,207
2022-01-11	38.062	38.754	37.331	37.823	27.882	4,719,034
2022-01-10	37.969	38.392	36.769	37.823	27.882	4,650,105
2022-01-07	37.869	38.600	37.339	37.962	27.984	4,868,088
2022-01-06	38.085	38.531	37.446	37.839	27.894	4,470,384
2022-01-05	39.031	39.162	38.077	38.369	28.285	6,551,514
2022-01-04	38.077	39.823	37.846	39.285	28.960	11,180,287
2021-12-31	36.339	38.846	36.169	37.985	28.001	9,940,652
2021-12-30	36.977	37.054	35.908	36.162	26.657	6,801,039
2021-12-29	37.708	38.285	36.685	36.762	27.100	6,558,383
2021-12-28	37.538	39.308	36.939	37.977	27.996	15,390,997
2021-12-27	34.538	37.992	34.385	37.615	27.729	20,575,001
2021-12-24	33.485	34.538	33.100	34.538	25.461	4,938,891
2021-12-23	33.646	33.646	33.346	33.485	24.684	2,365,121
2021-12-22	33.723	34.092	33.369	33.739	24.871	3,026,250
2021-12-21	33.569	33.815	33.169	33.715	24.854	2,494,663
2021-12-20	33.546	33.723	33.154	33.515	24.707	2,598,802
2021-12-17	33.808	34.000	33.223	33.400	24.622	3,133,711
2021-12-16	34.000	34.154	33.292	33.885	24.979	3,550,304
2021-12-15	34.600	34.731	33.846	34.008	25.070	3,543,657
2021-12-14	35.315	35.431	34.692	34.731	25.603	3,826,993
2021-12-13	36.138	36.377	35.239	35.315	26.034	7,862,160
2021-12-10	34.754	35.154	34.592	35.039	25.829	4,897,885
2021-12-09	34.000	35.469	33.715	34.915	25.739	9,231,297
2021-12-08	33.077	34.139	32.808	33.900	24.990	6,129,606
2021-12-07	32.308	33.077	32.085	33.023	24.344	5,808,061
2021-12-06	32.085	32.669	31.923	32.308	23.816	4,901,510
2021-12-03	32.962	32.962	32.039	32.085	23.652	6,415,709
2021-12-02	33.308	33.423	32.862	32.985	24.315	2,882,014
2021-12-01	33.169	33.477	32.846	33.308	24.554	3,687,448
2021-11-30	33.954	34.085	33.138	33.138	24.429	4,595,924
2021-11-29	33.885	34.423	33.846	33.954	25.030	2,773,866
2021-11-26	34.254	34.900	33.977	34.192	25.206	4,835,919
2021-11-25	34.000	34.623	33.692	34.600	25.506	6,150,332
2021-11-24	33.854	34.062	33.323	33.969	25.041	4,409,284
2021-11-23	33.454	34.123	33.315	33.939	25.019	4,991,996
2021-11-22	33.615	34.123	33.315	33.485	24.684	5,120,007
2021-11-19	33.769	33.862	33.154	33.769	24.894	4,428,416
2021-11-18	34.185	34.323	33.754	33.762	24.888	3,456,511
2021-11-17	34.615	34.623	33.962	34.192	25.206	3,176,427
2021-11-16	34.785	34.962	34.269	34.546	25.467	3,661,545
2021-11-15	34.692	35.231	34.600	34.815	25.665	3,125,185
2021-11-12	35.139	35.215	34.377	34.869	25.705	3,914,430
2021-11-11	35.285	35.592	34.769	35.077	25.858	3,327,476
2021-11-10	35.046	35.577	34.008	35.285	26.011	6,711,775
2021-11-09	35.377	35.892	34.846	35.177	25.932	3,825,424
2021-11-08	36.462	36.462	35.292	35.539	26.198	3,979,841
2021-11-05	35.738	36.423	35.615	36.000	26.538	3,944,978

← NewerPage 20 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.