Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.550	14.550	14.230	14.280	14.207	2,353,900
2024-07-25	14.440	14.730	14.280	14.440	14.367	2,045,600
2024-07-24	14.970	15.040	14.390	14.440	14.367	3,266,141
2024-07-23	15.300	15.490	14.950	15.000	14.924	3,408,396
2024-07-22	15.390	15.560	15.100	15.350	15.272	2,601,519
2024-07-19	15.380	15.720	15.300	15.430	15.352	4,619,559
2024-07-18	14.970	15.780	14.680	15.780	15.700	6,327,611
2024-07-17	14.970	15.430	14.820	15.190	15.113	3,769,256
2024-07-16	14.980	15.050	14.780	15.030	14.954	2,435,500
2024-07-15	15.200	15.500	14.770	15.120	15.043	3,985,222
2024-07-12	15.590	15.930	15.300	15.360	15.282	5,000,100
2024-07-11	15.210	16.100	15.200	15.700	15.620	7,840,342
2024-07-10	14.280	16.990	14.090	15.360	15.282	7,985,607
2024-07-09	14.200	14.340	13.620	14.330	14.257	2,828,942
2024-07-08	14.420	14.630	13.980	14.200	14.128	3,484,522
2024-07-05	13.630	14.680	13.430	14.570	14.496	4,765,425
2024-07-04	14.200	14.240	13.530	13.640	13.571	1,742,700
2024-07-03	14.450	14.700	14.170	14.200	14.128	1,453,000
2024-07-02	14.300	14.790	14.060	14.590	14.516	2,317,600
2024-07-01	14.150	14.250	13.780	14.230	14.158	1,639,300
2024-06-28	14.330	14.330	13.910	13.950	13.879	1,593,800
2024-06-27	14.370	14.600	14.150	14.170	14.098	1,807,200
2024-06-26	13.850	14.390	13.750	14.390	14.317	2,338,052
2024-06-25	13.800	14.100	13.710	13.840	13.770	1,577,800
2024-06-24	14.300	14.530	13.700	13.730	13.660	2,883,458
2024-06-21	14.390	14.870	14.110	14.570	14.496	3,084,300
2024-06-20	14.650	15.280	14.520	14.720	14.645	4,682,210
2024-06-19	14.690	14.820	14.470	14.490	14.416	1,163,100
2024-06-18	14.600	14.730	14.440	14.690	14.615	1,399,279
2024-06-17	14.370	14.790	14.300	14.560	14.486	1,522,492
2024-06-14	14.460	14.750	14.380	14.560	14.486	1,786,179
2024-06-13	14.700	14.860	14.440	14.600	14.526	1,805,108
2024-06-12	14.360	14.880	14.320	14.730	14.655	2,162,600
2024-06-11	14.120	14.420	13.760	14.380	14.307	1,910,800
2024-06-07	14.480	14.690	13.910	14.270	14.198	3,067,518
2024-06-06	14.680	14.750	13.500	13.690	13.620	3,362,800
2024-06-05	15.030	15.030	14.510	14.510	14.436	1,944,600
2024-06-04	15.330	15.370	14.820	15.040	14.964	2,172,000
2024-06-03	15.920	15.920	15.270	15.330	15.252	2,174,500
2024-05-31	15.620	15.930	15.540	15.920	15.839	1,608,200
2024-05-30	15.640	15.730	15.350	15.480	15.401	1,143,900
2024-05-29	15.680	15.850	15.520	15.660	15.580	1,243,700
2024-05-28	15.980	16.000	15.630	15.710	15.630	1,460,700
2024-05-27	15.680	16.070	15.580	15.990	15.909	1,793,400
2024-05-24	15.990	16.220	15.860	15.880	15.799	1,455,108
2024-05-23	16.300	16.380	15.890	15.950	15.869	1,853,300
2024-05-22	16.390	16.600	16.340	16.500	16.317	1,472,608
2024-05-21	16.710	16.800	16.290	16.380	16.198	2,045,905
2024-05-20	16.800	16.910	16.620	16.700	16.514	1,879,100
2024-05-17	16.790	16.940	16.560	16.800	16.613	2,113,900
2024-05-16	16.990	17.050	16.710	16.770	16.584	1,913,300
2024-05-15	16.970	17.600	16.850	16.880	16.692	2,493,000
2024-05-14	16.770	17.410	16.770	17.180	16.989	3,590,901
2024-05-13	17.200	17.580	16.750	16.840	16.653	4,518,400
2024-05-10	17.740	17.800	17.070	17.130	16.940	4,973,000
2024-05-09	17.600	18.070	17.360	17.740	17.543	6,523,861
2024-05-08	17.200	18.260	17.100	17.880	17.681	7,986,200
2024-05-07	16.850	17.500	16.700	17.400	17.207	5,379,868
2024-05-06	16.660	16.920	16.580	16.880	16.692	4,042,283
2024-04-30	16.750	16.880	16.400	16.420	16.238	4,079,612

← NewerPage 10 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0500 CNY
2025-05-27	0.0500 CNY
2024-05-23	0.1000 CNY
2023-06-01	0.1000 CNY
2022-05-26	0.1600 CNY

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