Gansu Longshenrongfa Pharmaceutical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.300	11.050	9.050	10.550	10.427	57,770,672
2022-02-08	9.600	9.760	9.100	9.420	9.310	30,938,300
2022-02-07	9.980	10.150	9.470	9.640	9.528	34,363,600
2022-01-28	10.430	11.140	9.970	10.030	9.913	44,660,553
2022-01-27	10.600	11.760	10.290	10.520	10.398	55,659,600
2022-01-26	10.220	10.860	9.830	10.300	10.180	46,029,049
2022-01-25	12.230	12.760	10.720	10.910	10.783	69,995,990
2022-01-24	9.730	11.710	9.720	11.710	11.574	59,162,792
2022-01-21	10.550	10.800	9.700	9.760	9.646	51,096,606
2022-01-20	11.320	12.160	10.860	10.900	10.773	54,679,001
2022-01-19	11.000	11.880	10.800	11.320	11.188	53,661,801
2022-01-18	12.800	12.800	10.820	10.880	10.753	69,655,890
2022-01-17	14.290	14.660	13.010	13.430	13.274	68,710,022
2022-01-14	12.880	15.880	12.880	14.320	14.153	84,598,772
2022-01-13	12.800	14.600	12.800	13.390	13.234	71,707,572
2022-01-12	13.300	14.800	12.800	13.550	13.392	66,863,823
2022-01-11	13.370	15.160	12.680	14.180	14.015	77,641,951
2022-01-10	13.110	15.290	12.100	13.370	13.214	82,102,035
2022-01-07	14.720	14.720	14.720	14.720	14.549	0
2022-01-06	14.720	14.720	14.720	14.720	14.549	0
2022-01-05	14.720	14.720	14.720	14.720	14.549	0
2022-01-04	14.720	14.720	14.720	14.720	14.549	0
2021-12-31	14.720	14.720	14.720	14.720	14.549	0
2021-12-30	11.910	14.720	11.400	14.720	14.549	99,587,196
2021-12-29	12.140	13.470	11.960	12.270	12.127	75,234,335
2021-12-28	12.600	13.380	12.040	12.560	12.414	74,798,797
2021-12-27	11.640	13.900	11.090	13.200	13.046	101,637,100
2021-12-24	9.490	11.760	9.200	11.760	11.623	89,728,944
2021-12-23	10.390	10.460	9.610	9.800	9.686	99,809,880
2021-12-22	9.540	10.610	9.200	10.610	10.487	90,331,539
2021-12-21	7.800	8.840	7.280	8.840	8.737	78,172,518
2021-12-20	6.250	7.370	6.250	7.370	7.284	35,055,817
2021-12-17	6.060	6.230	6.030	6.140	6.069	7,024,800
2021-12-16	6.150	6.150	6.030	6.050	5.980	8,762,217
2021-12-15	5.940	6.350	5.900	6.190	6.118	10,811,300
2021-12-14	5.870	6.020	5.870	5.940	5.871	4,397,300
2021-12-13	5.910	5.960	5.850	5.880	5.812	3,063,550
2021-12-10	5.990	6.020	5.930	5.950	5.881	3,332,550
2021-12-09	6.020	6.060	5.920	5.990	5.920	3,677,150
2021-12-08	5.980	6.060	5.860	5.950	5.881	5,474,400
2021-12-07	5.830	6.260	5.790	5.980	5.910	9,738,413
2021-12-06	5.930	5.950	5.790	5.800	5.733	4,480,752
2021-12-03	5.930	6.040	5.910	5.920	5.851	3,450,717
2021-12-02	6.040	6.170	5.930	5.950	5.881	5,741,100
2021-12-01	5.990	6.050	5.880	6.040	5.970	4,756,200
2021-11-30	5.790	6.000	5.790	5.990	5.920	6,019,303
2021-11-29	5.790	5.930	5.790	5.830	5.762	4,710,267
2021-11-26	5.920	5.950	5.750	5.790	5.723	3,573,115
2021-11-25	5.810	5.990	5.810	5.920	5.851	5,178,262
2021-11-24	5.780	5.830	5.680	5.830	5.762	3,580,897
2021-11-23	5.750	5.830	5.690	5.790	5.723	2,968,586
2021-11-22	5.850	5.850	5.680	5.730	5.663	2,580,900
2021-11-19	5.750	5.840	5.730	5.790	5.723	2,880,350
2021-11-18	5.870	5.940	5.730	5.730	5.663	4,424,200
2021-11-17	5.860	5.920	5.800	5.900	5.831	5,829,624
2021-11-16	5.800	6.220	5.770	5.920	5.851	8,281,050
2021-11-15	5.680	5.860	5.650	5.830	5.762	3,489,100
2021-11-12	5.580	5.720	5.570	5.700	5.634	3,979,200
2021-11-11	5.610	5.690	5.590	5.600	5.535	4,910,750
2021-11-10	5.580	5.710	5.540	5.650	5.584	3,695,450

← NewerPage 20 of 21 · 1,219 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.