Gansu Longshenrongfa Pharmaceutical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.780 | 9.830 | 9.300 | 9.370 | 9.311 | 21,649,050 |
| 2024-10-28 | 9.230 | 9.800 | 9.180 | 9.780 | 9.718 | 29,671,983 |
| 2024-10-25 | 9.170 | 9.320 | 9.160 | 9.230 | 9.172 | 14,203,005 |
| 2024-10-24 | 9.230 | 9.500 | 9.190 | 9.220 | 9.162 | 13,546,500 |
| 2024-10-23 | 9.450 | 9.690 | 9.280 | 9.360 | 9.301 | 23,035,164 |
| 2024-10-22 | 9.440 | 10.090 | 9.390 | 9.590 | 9.529 | 30,285,644 |
| 2024-10-21 | 9.220 | 9.470 | 9.210 | 9.390 | 9.331 | 19,989,285 |
| 2024-10-18 | 9.000 | 9.510 | 8.930 | 9.280 | 9.221 | 20,778,881 |
| 2024-10-17 | 9.180 | 9.490 | 9.060 | 9.110 | 9.052 | 18,192,450 |
| 2024-10-16 | 8.790 | 9.380 | 8.720 | 9.260 | 9.201 | 19,333,441 |
| 2024-10-15 | 8.870 | 9.670 | 8.790 | 9.110 | 9.052 | 22,858,041 |
| 2024-10-14 | 8.810 | 8.980 | 8.630 | 8.970 | 8.913 | 14,727,023 |
| 2024-10-11 | 9.140 | 9.210 | 8.620 | 8.830 | 8.774 | 19,426,200 |
| 2024-10-10 | 9.210 | 9.990 | 8.810 | 9.390 | 9.331 | 28,233,425 |
| 2024-10-09 | 10.380 | 10.620 | 9.080 | 9.210 | 9.152 | 45,286,450 |
| 2024-10-08 | 11.060 | 11.060 | 10.180 | 11.060 | 10.990 | 61,498,719 |
| 2024-09-30 | 8.520 | 9.370 | 8.110 | 9.220 | 9.162 | 36,720,448 |
| 2024-09-27 | 7.810 | 8.090 | 7.710 | 8.000 | 7.949 | 15,411,705 |
| 2024-09-26 | 7.480 | 7.670 | 7.440 | 7.660 | 7.592 | 7,975,269 |
| 2024-09-25 | 7.520 | 7.790 | 7.500 | 7.580 | 7.512 | 12,810,235 |
| 2024-09-24 | 7.180 | 7.530 | 7.130 | 7.420 | 7.354 | 7,955,100 |
| 2024-09-23 | 7.050 | 7.200 | 7.000 | 7.190 | 7.126 | 4,103,400 |
| 2024-09-20 | 7.120 | 7.140 | 7.020 | 7.050 | 6.987 | 2,560,800 |
| 2024-09-19 | 6.940 | 7.140 | 6.890 | 7.120 | 7.056 | 4,070,950 |
| 2024-09-18 | 7.130 | 7.150 | 6.850 | 6.940 | 6.878 | 4,483,500 |
| 2024-09-13 | 7.170 | 7.280 | 7.060 | 7.120 | 7.056 | 4,343,800 |
| 2024-09-12 | 7.160 | 7.450 | 7.150 | 7.210 | 7.146 | 5,941,200 |
| 2024-09-11 | 7.250 | 7.250 | 7.110 | 7.130 | 7.066 | 3,560,600 |
| 2024-09-10 | 7.350 | 7.420 | 7.180 | 7.230 | 7.166 | 3,742,700 |
| 2024-09-09 | 7.150 | 7.380 | 7.150 | 7.320 | 7.255 | 4,115,200 |
| 2024-09-06 | 7.370 | 7.410 | 7.170 | 7.190 | 7.126 | 2,906,400 |
| 2024-09-05 | 7.310 | 7.390 | 7.260 | 7.370 | 7.304 | 2,968,100 |
| 2024-09-04 | 7.280 | 7.360 | 7.260 | 7.270 | 7.205 | 2,621,100 |
| 2024-09-03 | 7.240 | 7.340 | 7.200 | 7.300 | 7.235 | 2,690,500 |
| 2024-09-02 | 7.300 | 7.400 | 7.220 | 7.230 | 7.166 | 3,464,000 |
| 2024-08-30 | 7.400 | 7.460 | 7.300 | 7.380 | 7.314 | 5,439,101 |
| 2024-08-29 | 7.250 | 7.380 | 7.250 | 7.350 | 7.284 | 3,709,900 |
| 2024-08-28 | 7.210 | 7.390 | 7.150 | 7.300 | 7.235 | 3,176,300 |
| 2024-08-27 | 7.320 | 7.350 | 7.200 | 7.250 | 7.185 | 3,484,200 |
| 2024-08-26 | 7.120 | 7.250 | 7.010 | 7.230 | 7.166 | 4,400,101 |
| 2024-08-23 | 7.260 | 7.300 | 7.050 | 7.140 | 7.076 | 7,055,500 |
| 2024-08-22 | 7.480 | 7.550 | 7.340 | 7.350 | 7.284 | 3,759,200 |
| 2024-08-21 | 7.510 | 7.580 | 7.400 | 7.470 | 7.403 | 3,505,119 |
| 2024-08-20 | 7.730 | 7.790 | 7.510 | 7.550 | 7.483 | 6,868,600 |
| 2024-08-19 | 7.870 | 7.950 | 7.700 | 7.730 | 7.661 | 8,223,300 |
| 2024-08-16 | 7.750 | 8.070 | 7.640 | 7.940 | 7.869 | 13,705,317 |
| 2024-08-15 | 7.770 | 7.960 | 7.670 | 7.810 | 7.740 | 8,095,017 |
| 2024-08-14 | 7.790 | 7.890 | 7.710 | 7.780 | 7.711 | 7,320,517 |
| 2024-08-13 | 7.990 | 8.010 | 7.750 | 7.860 | 7.790 | 12,940,400 |
| 2024-08-12 | 7.700 | 8.190 | 7.700 | 8.110 | 8.038 | 19,724,150 |
| 2024-08-09 | 7.840 | 7.930 | 7.730 | 7.740 | 7.671 | 9,046,500 |
| 2024-08-08 | 7.760 | 8.020 | 7.730 | 7.880 | 7.810 | 14,639,526 |
| 2024-08-07 | 7.890 | 7.940 | 7.770 | 7.810 | 7.740 | 10,158,850 |
| 2024-08-06 | 7.720 | 7.950 | 7.610 | 7.950 | 7.879 | 15,287,250 |
| 2024-08-05 | 7.710 | 7.920 | 7.640 | 7.680 | 7.611 | 11,835,500 |
| 2024-08-02 | 7.650 | 7.910 | 7.650 | 7.770 | 7.701 | 13,158,400 |
| 2024-08-01 | 7.620 | 7.970 | 7.570 | 7.730 | 7.661 | 11,795,397 |
| 2024-07-31 | 7.380 | 7.770 | 7.340 | 7.630 | 7.562 | 7,994,597 |
| 2024-07-30 | 7.210 | 7.470 | 7.180 | 7.410 | 7.344 | 6,072,300 |
| 2024-07-29 | 7.260 | 7.390 | 7.150 | 7.210 | 7.146 | 3,576,200 |
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.