Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.780	19.100	18.570	18.750	18.750	16,031,590
2025-04-21	18.600	18.680	18.230	18.610	18.610	14,734,330
2025-04-18	19.050	19.600	18.670	18.710	18.710	16,772,056
2025-04-17	18.570	19.600	18.480	18.990	18.990	25,863,307
2025-04-16	18.960	19.020	18.450	18.660	18.660	11,215,109
2025-04-15	18.820	19.230	18.700	18.950	18.950	15,313,385
2025-04-14	19.000	19.190	18.650	18.820	18.820	17,674,440
2025-04-11	18.300	19.340	18.200	18.800	18.800	25,096,536
2025-04-10	18.530	18.690	18.100	18.430	18.430	20,120,358
2025-04-09	17.600	18.260	16.760	18.150	18.150	29,410,521
2025-04-08	17.400	18.140	17.400	17.990	17.990	25,459,427
2025-04-07	17.920	18.440	17.140	17.220	17.220	36,658,555
2025-04-03	18.600	19.160	18.600	19.040	19.040	11,984,060
2025-04-02	19.090	19.320	18.950	19.040	19.040	15,249,003
2025-04-01	18.320	19.610	18.320	19.200	19.200	32,555,964
2025-03-31	18.400	18.400	17.920	18.290	18.290	18,326,056
2025-03-28	19.280	19.280	18.510	18.510	18.510	21,681,001
2025-03-27	19.000	19.480	18.900	19.150	19.150	19,705,833
2025-03-26	19.000	19.250	18.820	18.890	18.890	14,965,269
2025-03-25	18.910	19.550	18.890	19.110	19.110	20,698,953
2025-03-24	19.120	19.320	18.500	18.910	18.910	26,784,467
2025-03-21	19.510	19.700	19.240	19.340	19.340	23,899,031
2025-03-20	19.660	20.200	19.020	19.730	19.730	35,024,858
2025-03-19	20.220	20.440	19.430	19.660	19.660	44,632,583
2025-03-18	19.220	20.600	18.900	20.440	20.440	58,679,169
2025-03-17	19.470	19.560	18.840	19.250	19.250	46,690,074
2025-03-14	18.350	19.710	17.900	19.240	19.240	75,058,443
2025-03-13	17.610	18.200	17.610	18.050	18.050	45,102,324
2025-03-12	17.350	17.880	17.350	17.600	17.600	48,480,998
2025-03-11	17.280	17.380	16.830	17.180	17.180	52,121,211
2025-03-10	15.740	17.280	15.740	17.280	17.280	72,537,695
2025-03-07	15.900	15.920	15.660	15.710	15.710	16,081,002
2025-03-06	15.870	16.050	15.800	15.970	15.970	16,065,824
2025-03-05	15.860	15.900	15.580	15.800	15.800	10,508,747
2025-03-04	15.700	15.880	15.630	15.860	15.860	8,151,280
2025-03-03	15.720	16.020	15.640	15.800	15.800	13,530,244
2025-02-28	15.890	15.990	15.570	15.630	15.630	14,107,633
2025-02-27	16.010	16.150	15.760	15.960	15.960	16,025,919
2025-02-26	15.980	16.070	15.830	16.030	16.030	18,527,879
2025-02-25	16.340	16.350	15.960	15.990	15.990	17,094,011
2025-02-24	16.450	16.600	16.340	16.440	16.440	14,353,363
2025-02-21	16.690	16.900	16.410	16.550	16.550	18,102,207
2025-02-20	16.480	17.100	16.440	16.720	16.720	20,940,708
2025-02-19	16.410	16.540	16.310	16.510	16.510	13,291,052
2025-02-18	16.920	16.970	16.400	16.500	16.500	18,649,025
2025-02-17	17.180	17.310	16.840	16.920	16.920	24,097,467
2025-02-14	16.780	17.300	16.770	17.130	17.130	27,001,096
2025-02-13	16.430	17.320	16.330	16.980	16.980	32,642,077
2025-02-12	16.360	16.430	16.240	16.410	16.410	13,246,069
2025-02-11	16.700	16.730	16.360	16.410	16.410	15,175,238
2025-02-10	16.350	16.780	16.250	16.740	16.740	26,712,259
2025-02-07	16.170	16.490	16.060	16.340	16.340	19,049,684
2025-02-06	15.860	16.200	15.670	16.190	16.190	18,536,689
2025-02-05	15.990	16.010	15.760	15.860	15.860	9,614,894
2025-01-27	16.000	16.290	15.680	15.820	15.820	17,139,669
2025-01-24	15.600	15.840	15.530	15.800	15.800	11,228,118
2025-01-23	15.920	16.120	15.760	15.770	15.770	11,383,335
2025-01-22	15.930	15.980	15.720	15.770	15.770	8,106,955
2025-01-21	16.020	16.080	15.750	16.030	16.030	10,215,698
2025-01-20	16.010	16.210	15.920	16.000	16.000	11,662,561

← NewerPage 7 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.