Lanzhou Foci Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.010	9.200	8.900	9.120	8.990	16,616,653
2022-02-07	9.790	9.790	8.880	9.280	9.148	31,104,900
2022-01-28	8.900	8.900	8.900	8.900	8.773	3,273,100
2022-01-27	8.350	8.530	8.060	8.090	7.975	6,340,000
2022-01-26	8.450	8.550	8.210	8.250	8.132	5,364,700
2022-01-25	8.970	8.970	8.380	8.400	8.280	7,876,500
2022-01-24	8.750	8.980	8.650	8.900	8.773	6,849,600
2022-01-21	8.860	9.030	8.660	8.850	8.724	11,648,300
2022-01-20	9.160	9.480	8.880	8.900	8.773	12,486,630
2022-01-19	9.070	9.260	9.030	9.150	9.020	10,679,210
2022-01-18	9.700	9.730	9.050	9.060	8.931	18,684,375
2022-01-17	10.140	10.170	9.630	9.700	9.562	21,426,658
2022-01-14	9.280	10.100	9.200	9.920	9.779	28,067,150
2022-01-13	9.380	9.380	9.080	9.320	9.187	16,175,259
2022-01-12	9.610	9.650	9.320	9.390	9.256	14,667,192
2022-01-11	9.510	9.860	9.380	9.560	9.424	18,807,630
2022-01-10	9.010	9.610	9.010	9.510	9.375	20,833,192
2022-01-07	10.000	10.000	9.000	9.000	8.872	29,079,317
2022-01-06	9.310	10.300	9.310	10.000	9.858	31,228,365
2022-01-05	10.440	10.480	9.790	9.790	9.651	27,317,626
2022-01-04	10.500	11.040	10.230	10.880	10.725	51,721,097
2021-12-31	9.120	10.040	9.020	10.040	9.897	20,821,992
2021-12-30	8.880	9.530	8.850	9.130	9.000	33,616,400
2021-12-29	9.680	10.260	9.200	9.290	9.158	39,020,805
2021-12-28	10.330	10.510	9.400	9.570	9.434	48,595,930
2021-12-27	9.000	9.710	9.000	9.710	9.572	11,257,870
2021-12-24	8.140	8.910	8.060	8.830	8.704	35,768,573
2021-12-23	8.250	8.280	8.090	8.100	7.985	11,899,104
2021-12-22	8.130	8.490	7.990	8.340	8.221	18,476,902
2021-12-21	8.000	8.670	7.850	8.320	8.201	29,879,079
2021-12-20	7.390	8.120	7.380	8.120	8.004	19,275,666
2021-12-17	7.400	7.420	7.360	7.380	7.275	1,234,800
2021-12-16	7.360	7.440	7.360	7.400	7.295	988,957
2021-12-15	7.430	7.440	7.350	7.380	7.275	1,457,500
2021-12-14	7.420	7.450	7.300	7.420	7.314	1,622,800
2021-12-13	7.500	7.520	7.310	7.410	7.304	2,486,350
2021-12-10	7.320	7.340	7.270	7.300	7.196	1,107,642
2021-12-09	7.230	7.320	7.230	7.280	7.176	1,756,700
2021-12-08	7.300	7.330	7.240	7.280	7.176	1,219,783
2021-12-07	7.330	7.340	7.220	7.300	7.196	1,010,000
2021-12-06	7.370	7.420	7.220	7.260	7.157	2,218,400
2021-12-03	7.320	7.430	7.320	7.420	7.314	1,806,300
2021-12-02	7.490	7.510	7.300	7.350	7.245	2,580,500
2021-12-01	7.380	7.460	7.310	7.420	7.314	2,107,200
2021-11-30	7.350	7.420	7.260	7.420	7.314	3,023,451
2021-11-29	7.360	7.460	7.270	7.350	7.245	3,336,600
2021-11-26	7.300	7.340	7.220	7.260	7.157	1,634,700
2021-11-25	7.210	7.380	7.180	7.330	7.226	4,225,950
2021-11-24	7.090	7.230	7.030	7.230	7.127	2,907,449
2021-11-23	7.100	7.120	7.070	7.100	6.999	1,228,500
2021-11-22	7.130	7.180	7.100	7.120	7.019	1,219,300
2021-11-19	7.130	7.150	7.040	7.140	7.038	1,318,200
2021-11-18	7.180	7.220	7.100	7.100	6.999	1,174,950
2021-11-17	7.180	7.230	7.130	7.190	7.088	1,162,800
2021-11-16	7.240	7.260	7.120	7.180	7.078	1,602,261
2021-11-15	7.100	7.230	7.070	7.180	7.078	1,792,350
2021-11-12	7.150	7.160	7.090	7.120	7.019	1,149,741
2021-11-11	7.090	7.150	7.030	7.130	7.028	1,200,880
2021-11-10	7.060	7.100	7.020	7.090	6.989	933,800
2021-11-09	7.070	7.100	7.010	7.060	6.959	857,939

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0200 CNY
2025-06-24	0.0120 CNY
2024-06-25	0.0300 CNY
2023-06-15	0.0500 CNY
2022-05-27	0.0100 CNY
2021-07-09	0.1200 CNY
2020-06-12	0.0600 CNY
2019-06-05	0.0130 CNY

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