Gansu Longshenrongfa Pharmaceutical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.510	9.680	9.510	9.600	9.488	5,928,800
2023-02-03	9.740	9.770	9.490	9.620	9.508	8,860,323
2023-02-02	9.650	9.730	9.610	9.720	9.607	9,288,600
2023-02-01	9.600	9.680	9.570	9.670	9.558	8,354,500
2023-01-31	9.530	9.640	9.380	9.630	9.518	8,226,050
2023-01-30	9.780	9.840	9.450	9.530	9.419	12,147,350
2023-01-20	9.140	9.620	9.090	9.500	9.389	16,297,619
2023-01-19	8.980	9.130	8.900	9.040	8.935	7,094,292
2023-01-18	9.020	9.060	8.920	8.950	8.846	6,404,600
2023-01-17	9.160	9.170	9.010	9.030	8.925	6,325,800
2023-01-16	9.030	9.190	9.010	9.120	9.014	7,271,792
2023-01-13	9.070	9.130	9.010	9.030	8.925	5,550,450
2023-01-12	9.110	9.210	8.950	9.070	8.964	9,468,050
2023-01-11	9.150	9.240	9.060	9.110	9.004	10,209,900
2023-01-10	9.220	9.280	9.080	9.150	9.044	7,831,800
2023-01-09	9.070	9.260	9.050	9.200	9.093	11,339,200
2023-01-06	9.120	9.160	9.000	9.040	8.935	9,350,000
2023-01-05	9.170	9.200	9.020	9.050	8.945	10,300,150
2023-01-04	9.320	9.440	9.070	9.160	9.053	14,844,800
2023-01-03	9.020	9.350	8.980	9.320	9.212	19,071,800
2022-12-30	9.080	9.160	8.800	8.870	8.767	14,415,050
2022-12-29	8.870	9.150	8.840	8.990	8.885	13,559,200
2022-12-28	9.020	9.130	8.870	8.940	8.836	16,000,169
2022-12-27	10.060	10.190	8.910	9.000	8.895	31,769,419
2022-12-26	10.200	10.260	9.910	10.190	10.071	18,064,573
2022-12-23	10.780	10.780	10.000	10.090	9.973	20,737,700
2022-12-22	10.050	10.310	9.800	10.210	10.091	20,909,469
2022-12-21	9.990	10.330	9.980	10.030	9.913	15,756,850
2022-12-20	10.240	10.370	9.880	10.110	9.992	19,497,100
2022-12-19	11.310	11.350	10.140	10.260	10.141	30,673,650
2022-12-16	11.140	11.780	11.100	11.480	11.346	37,135,950
2022-12-15	11.490	11.700	11.050	11.180	11.050	29,304,450
2022-12-14	12.200	12.200	11.420	11.480	11.346	41,392,450
2022-12-13	11.780	12.970	11.560	12.690	12.542	60,597,808
2022-12-12	10.950	12.500	10.950	11.950	11.811	61,852,142
2022-12-09	10.810	11.120	10.550	10.950	10.823	34,701,550
2022-12-08	10.780	11.180	10.690	10.910	10.783	41,344,480
2022-12-07	10.240	10.800	10.000	10.780	10.655	32,349,730
2022-12-06	10.620	11.200	10.310	10.370	10.249	33,645,713
2022-12-05	10.870	11.170	10.450	10.800	10.674	27,532,800
2022-12-02	10.560	10.830	10.520	10.740	10.615	23,289,650
2022-12-01	11.580	11.600	10.320	10.650	10.526	40,430,800
2022-11-30	11.020	11.580	10.990	11.360	11.228	34,802,400
2022-11-29	10.740	11.400	10.610	11.240	11.109	34,583,429
2022-11-28	10.800	11.290	10.790	10.890	10.763	30,354,003
2022-11-25	10.700	11.060	10.360	10.940	10.813	28,954,400
2022-11-24	10.580	10.980	10.500	10.930	10.803	31,974,269
2022-11-23	11.120	11.320	10.290	10.570	10.447	35,633,197
2022-11-22	11.650	12.050	10.970	11.280	11.149	46,588,205
2022-11-21	11.720	12.520	11.700	11.980	11.841	44,302,833
2022-11-18	11.870	12.490	11.610	12.270	12.127	60,953,382
2022-11-17	11.600	12.780	11.550	11.990	11.850	65,801,979
2022-11-16	12.600	12.600	11.680	11.790	11.653	77,549,902
2022-11-15	10.700	12.960	10.400	12.960	12.809	84,781,834
2022-11-14	9.810	10.950	9.690	10.800	10.674	56,228,878
2022-11-11	10.480	11.280	9.900	10.000	9.884	66,077,682
2022-11-10	10.140	11.390	9.860	10.750	10.625	63,812,658
2022-11-09	9.380	10.130	9.380	9.940	9.824	41,531,482
2022-11-08	9.360	9.750	9.140	9.470	9.360	21,641,953
2022-11-07	9.410	9.630	9.330	9.430	9.320	17,374,350

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0200 CNY
2025-09-24	0.0200 CNY
2025-05-28	0.0200 CNY
2024-09-27	0.0200 CNY
2024-06-06	0.0200 CNY
2020-05-27	0.0100 CNY
2019-05-16	0.0100 CNY

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