Guangzhou LBP Medicine Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	32.540	33.020	31.480	31.750	31.601	4,894,133
2025-07-23	32.200	33.450	31.860	32.670	32.516	4,107,732
2025-07-22	33.000	34.180	32.160	32.590	32.437	5,778,336
2025-07-21	31.110	33.980	30.850	33.000	32.845	8,128,920
2025-07-18	31.000	31.810	30.300	31.400	31.252	5,187,727
2025-07-17	30.000	30.850	29.980	30.700	30.556	3,232,106
2025-07-16	30.680	30.780	30.010	30.140	29.998	4,303,297
2025-07-15	29.100	31.450	27.810	30.900	30.755	8,102,286
2025-07-14	29.440	29.790	28.740	29.100	28.963	2,521,127
2025-07-11	28.500	29.990	28.220	29.620	29.481	5,033,483
2025-07-10	28.700	29.330	28.200	28.530	28.396	2,055,132
2025-07-09	29.110	29.330	28.580	28.770	28.635	2,151,161
2025-07-08	28.450	29.200	28.440	29.010	28.874	2,097,019
2025-07-07	29.010	29.410	28.450	28.600	28.466	2,548,718
2025-07-04	28.470	30.230	28.410	29.290	29.152	5,526,907
2025-07-03	28.430	28.740	28.130	28.470	28.336	1,717,159
2025-07-02	29.350	29.640	28.100	28.410	28.276	3,548,420
2025-07-01	29.300	30.240	28.910	29.540	29.401	6,074,602
2025-06-30	28.470	28.900	27.910	28.740	28.605	3,011,604
2025-06-27	27.550	29.730	27.400	28.660	28.525	7,104,052
2025-06-26	27.620	29.000	27.580	27.680	27.550	3,929,292
2025-06-25	27.200	27.900	27.050	27.710	27.580	2,876,387
2025-06-24	26.490	27.400	26.310	27.130	27.002	2,867,963
2025-06-23	25.610	26.660	25.600	26.300	26.176	1,806,513
2025-06-20	27.310	27.750	25.530	26.000	25.878	3,948,213
2025-06-19	28.310	28.490	27.480	27.490	27.361	2,802,457
2025-06-18	28.880	29.390	28.250	28.470	28.336	2,049,775
2025-06-17	29.890	30.470	28.520	28.960	28.824	3,586,245
2025-06-16	28.150	29.970	28.150	29.420	29.282	4,295,288
2025-06-13	29.550	29.780	27.580	28.330	28.197	4,751,642
2025-06-12	28.330	30.340	27.930	29.830	29.690	5,890,004
2025-06-11	28.430	29.210	28.180	28.420	28.286	2,459,216
2025-06-10	29.700	29.890	28.000	28.350	28.217	3,551,100
2025-06-09	28.310	30.490	28.280	29.770	29.630	3,794,944
2025-06-06	29.770	29.770	28.400	28.590	28.456	2,242,538
2025-06-05	28.580	29.780	28.160	29.480	29.341	3,550,831
2025-06-04	28.650	28.890	28.210	28.510	28.376	1,904,191
2025-06-03	28.000	28.880	27.980	28.610	28.475	1,598,917
2025-05-30	28.590	28.590	27.880	28.070	27.938	1,641,701
2025-05-29	27.640	28.990	27.330	28.600	28.466	2,791,328
2025-05-28	27.780	28.240	27.260	27.400	27.172	1,691,845
2025-05-27	28.510	28.570	27.520	27.890	27.658	2,298,995
2025-05-26	28.500	29.260	28.500	28.860	28.619	2,376,099
2025-05-23	28.860	30.970	28.860	29.130	28.887	3,965,003
2025-05-22	29.540	29.750	28.600	28.800	28.560	2,040,469
2025-05-21	29.950	30.240	29.440	29.540	29.294	1,684,891
2025-05-20	29.590	30.450	29.590	29.940	29.690	1,876,120
2025-05-19	30.600	30.760	29.290	29.740	29.492	3,249,571
2025-05-16	30.730	31.190	30.670	30.990	30.732	2,444,152
2025-05-15	32.540	32.540	30.800	30.830	30.573	4,041,968
2025-05-14	33.090	34.010	32.350	32.540	32.269	4,645,499
2025-05-13	31.490	34.480	30.900	33.130	32.854	8,440,834
2025-05-12	31.000	31.630	30.450	30.900	30.642	3,299,233
2025-05-09	32.400	32.830	30.880	30.880	30.623	3,221,605
2025-05-08	32.140	33.760	31.710	32.260	31.991	4,468,726
2025-05-07	32.700	33.400	31.500	32.020	31.753	4,081,940
2025-05-06	31.970	33.310	31.970	32.650	32.378	4,753,538
2025-04-30	29.380	32.760	29.380	32.000	31.733	7,848,000
2025-04-29	29.010	30.860	28.320	29.900	29.651	4,979,299
2025-04-28	29.200	29.420	28.480	28.870	28.629	3,814,870

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1000 CNY
2025-05-29	0.1000 CNY
2024-05-29	0.1500 CNY
2023-05-25	0.1400 CNY
2022-05-18	0.2700 CNY
2021-05-28	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.