Gansu Longshenrongfa Pharmaceutical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.520	9.640	9.390	9.410	9.301	19,948,737
2022-11-03	9.210	9.590	9.210	9.410	9.301	22,092,859
2022-11-02	9.300	9.880	9.300	9.440	9.330	39,058,611
2022-11-01	9.860	10.230	9.320	9.590	9.478	37,059,835
2022-10-31	9.230	9.780	9.050	9.740	9.627	37,474,929
2022-10-28	9.110	9.990	9.050	9.430	9.320	41,338,679
2022-10-27	9.040	9.590	8.770	9.310	9.202	30,969,000
2022-10-26	8.420	8.920	8.420	8.900	8.796	15,273,800
2022-10-25	8.690	8.780	8.180	8.400	8.302	13,029,750
2022-10-24	9.050	9.150	8.640	8.690	8.589	13,660,700
2022-10-21	9.120	9.160	8.800	8.950	8.846	14,429,450
2022-10-20	8.900	9.140	8.880	9.000	8.895	16,125,150
2022-10-19	9.050	9.140	8.870	8.960	8.856	22,583,200
2022-10-18	8.750	9.680	8.570	9.240	9.133	37,430,619
2022-10-17	8.430	9.370	8.430	8.800	8.698	21,985,269
2022-10-14	7.990	8.420	7.970	8.360	8.263	15,997,250
2022-10-13	7.780	8.050	7.710	7.980	7.887	8,685,750
2022-10-12	7.650	7.860	7.460	7.840	7.749	8,128,500
2022-10-11	7.870	7.890	7.420	7.670	7.581	7,746,000
2022-10-10	7.990	8.190	7.770	7.810	7.719	8,827,850
2022-09-30	7.760	8.110	7.660	7.940	7.848	11,819,585
2022-09-29	8.040	8.100	7.700	7.760	7.670	9,535,000
2022-09-28	8.100	8.310	7.900	7.900	7.808	11,579,635
2022-09-27	7.780	8.370	7.770	8.190	8.095	13,481,335
2022-09-26	8.120	8.460	7.880	7.910	7.818	12,183,575
2022-09-23	8.280	8.280	7.910	8.010	7.917	10,652,790
2022-09-22	8.560	8.650	8.260	8.280	8.184	13,406,550
2022-09-21	8.880	8.900	8.460	8.620	8.520	10,551,865
2022-09-20	8.340	8.900	8.340	8.820	8.717	18,606,365
2022-09-19	8.860	8.860	8.140	8.270	8.174	15,904,629
2022-09-16	9.510	9.510	8.900	8.900	8.796	18,266,100
2022-09-15	9.290	9.620	9.200	9.450	9.340	24,027,686
2022-09-14	9.370	9.390	9.090	9.220	9.113	19,783,708
2022-09-13	8.940	9.750	8.810	9.510	9.399	31,691,544
2022-09-09	8.820	8.960	8.820	8.870	8.767	4,468,942
2022-09-08	8.990	9.000	8.850	8.850	8.747	6,537,279
2022-09-07	9.010	9.030	8.870	8.930	8.826	6,354,850
2022-09-06	8.840	9.050	8.800	9.030	8.925	9,136,900
2022-09-05	9.000	9.050	8.750	8.830	8.727	7,249,100
2022-09-02	8.890	9.040	8.770	8.960	8.856	8,048,700
2022-09-01	8.670	8.970	8.640	8.800	8.698	8,000,679
2022-08-31	8.900	8.950	8.610	8.670	8.569	6,966,850
2022-08-30	8.870	9.100	8.850	8.910	8.806	5,940,200
2022-08-29	8.760	8.970	8.720	8.970	8.866	7,695,850
2022-08-26	8.780	9.010	8.700	8.900	8.796	10,251,429
2022-08-25	8.640	8.790	8.500	8.740	8.638	8,617,600
2022-08-24	8.930	9.060	8.620	8.650	8.549	9,447,800
2022-08-23	8.920	8.980	8.850	8.910	8.806	5,001,550
2022-08-22	8.790	8.960	8.610	8.950	8.846	6,594,400
2022-08-19	9.020	9.040	8.790	8.790	8.688	7,685,700
2022-08-18	8.920	9.020	8.730	8.980	8.876	8,456,500
2022-08-17	9.010	9.140	8.920	8.950	8.846	5,955,500
2022-08-16	9.090	9.110	8.950	9.040	8.935	6,318,879
2022-08-15	8.990	9.090	8.860	9.090	8.984	7,511,379
2022-08-12	9.000	9.080	8.940	9.020	8.915	7,964,710
2022-08-11	8.850	9.030	8.850	9.020	8.915	8,700,500
2022-08-10	8.950	8.970	8.760	8.850	8.747	8,045,900
2022-08-09	9.000	9.100	8.920	8.970	8.866	10,204,360
2022-08-08	8.950	9.290	8.900	9.150	9.044	16,231,900
2022-08-05	8.720	8.860	8.650	8.860	8.757	8,813,900

← NewerPage 17 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.