Laobaixing Pharmacy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.730	16.080	15.590	15.910	15.910	10,121,269
2025-01-16	15.860	16.090	15.700	15.840	15.840	12,055,474
2025-01-15	15.980	16.160	15.760	15.790	15.790	12,294,766
2025-01-14	15.440	16.070	15.420	16.050	16.050	17,047,704
2025-01-13	15.160	15.510	15.160	15.430	15.430	9,214,438
2025-01-10	15.600	15.730	15.340	15.360	15.360	12,021,668
2025-01-09	15.560	15.910	15.550	15.680	15.680	12,705,829
2025-01-08	15.640	15.850	15.420	15.740	15.740	15,077,373
2025-01-07	15.870	15.900	15.400	15.780	15.780	18,197,962
2025-01-06	15.300	15.970	15.230	15.790	15.790	28,544,406
2025-01-03	16.090	16.130	15.140	15.190	15.190	22,437,951
2025-01-02	16.360	16.530	15.800	16.010	16.010	19,761,625
2024-12-31	17.240	17.260	16.370	16.370	16.370	24,563,182
2024-12-30	17.630	17.680	17.180	17.220	17.220	16,898,958
2024-12-27	17.160	17.800	16.960	17.390	17.390	20,336,139
2024-12-26	17.210	17.280	17.100	17.180	17.180	14,119,740
2024-12-25	17.450	17.520	16.860	17.200	17.200	14,176,945
2024-12-24	17.110	17.410	17.110	17.370	17.370	16,595,022
2024-12-23	18.170	18.200	17.210	17.220	17.220	24,905,283
2024-12-20	17.900	18.270	17.890	18.160	18.160	17,360,059
2024-12-19	17.990	18.150	17.710	17.960	17.960	20,028,538
2024-12-18	18.050	18.310	17.890	18.220	18.220	21,081,992
2024-12-17	18.730	18.880	18.060	18.110	18.110	33,015,420
2024-12-16	19.260	20.080	18.800	18.920	18.920	42,532,682
2024-12-13	19.780	20.240	19.420	19.480	19.480	55,665,942
2024-12-12	19.080	20.970	18.850	20.220	20.220	91,512,393
2024-12-11	19.000	19.550	18.910	19.100	19.100	26,257,694
2024-12-10	19.460	19.490	18.920	18.980	18.980	33,813,214
2024-12-09	19.160	19.350	18.700	18.830	18.830	26,475,333
2024-12-06	18.770	19.550	18.770	19.140	19.140	42,091,862
2024-12-05	18.510	19.010	18.400	18.760	18.760	23,542,857
2024-12-04	18.700	19.760	18.500	18.800	18.800	36,894,556
2024-12-03	19.020	19.210	18.650	18.850	18.850	34,151,106
2024-12-02	18.840	19.580	18.580	19.210	19.210	52,421,819
2024-11-29	18.630	19.270	18.170	18.720	18.720	61,537,047
2024-11-28	17.400	19.200	17.250	19.110	19.110	72,079,505
2024-11-27	17.210	17.480	16.780	17.450	17.450	23,294,173
2024-11-26	17.560	17.820	17.270	17.280	17.280	20,647,836
2024-11-25	17.380	17.770	17.190	17.570	17.570	19,495,016
2024-11-22	18.100	18.390	17.600	17.600	17.600	28,206,981
2024-11-21	18.350	18.350	18.000	18.110	18.110	21,547,311
2024-11-20	18.000	18.400	17.760	18.350	18.350	29,284,762
2024-11-19	17.550	18.010	17.320	18.010	18.010	27,085,979
2024-11-18	18.150	18.480	17.500	17.640	17.640	31,507,179
2024-11-15	18.430	18.650	18.050	18.120	18.120	32,447,776
2024-11-14	19.310	19.400	18.360	18.430	18.430	41,217,365
2024-11-13	20.050	20.050	19.160	19.490	19.490	48,108,279
2024-11-12	19.670	20.990	19.610	20.060	20.060	83,786,139
2024-11-11	19.200	19.680	19.080	19.590	19.590	45,707,429
2024-11-08	20.410	20.550	19.520	19.690	19.690	76,354,052
2024-11-07	19.800	21.680	19.440	20.760	20.760	96,187,647
2024-11-06	19.250	21.180	19.050	20.280	20.280	107,553,233
2024-11-05	19.450	20.200	18.670	19.250	19.250	111,248,913
2024-11-04	18.340	19.450	18.050	19.450	19.450	111,887,416
2024-11-01	15.980	17.680	15.560	17.680	17.680	61,283,821
2024-10-31	15.880	16.340	15.620	16.070	16.070	26,532,262
2024-10-30	16.010	16.140	15.700	15.880	15.880	33,733,540
2024-10-29	16.970	17.150	16.360	16.360	16.360	37,117,703
2024-10-28	16.900	17.000	16.740	16.970	16.970	29,741,648
2024-10-25	16.540	17.280	16.330	16.900	16.900	44,539,769

← NewerPage 8 of 21 · 1,215 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.