Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	15.900	16.450	15.880	16.420	16.238	3,005,500
2024-04-26	15.710	16.160	15.620	16.020	15.842	3,348,275
2024-04-25	15.740	16.260	15.660	15.930	15.753	3,183,052
2024-04-24	15.650	15.830	15.570	15.750	15.575	2,569,000
2024-04-23	15.390	15.780	15.210	15.650	15.476	3,109,000
2024-04-22	15.000	15.640	14.700	15.250	15.081	2,925,494
2024-04-19	15.170	15.470	14.950	15.120	14.952	2,270,512
2024-04-18	15.540	15.600	15.150	15.170	15.001	2,932,398
2024-04-17	14.300	15.530	14.230	15.530	15.357	4,532,712
2024-04-16	15.360	15.530	13.800	13.910	13.755	4,718,683
2024-04-15	16.610	16.630	15.210	15.530	15.357	4,092,500
2024-04-12	16.670	16.900	16.500	16.560	16.376	2,262,630
2024-04-11	16.720	17.110	16.590	16.630	16.445	2,604,440
2024-04-10	17.500	17.570	16.780	16.880	16.692	3,164,244
2024-04-09	16.890	17.440	16.700	17.310	17.118	2,983,613
2024-04-08	17.450	17.600	16.700	16.810	16.623	3,759,528
2024-04-03	17.770	18.010	17.230	17.600	17.404	3,511,976
2024-04-02	18.460	18.500	17.690	17.840	17.642	4,239,370
2024-04-01	18.070	18.490	17.910	18.450	18.245	4,068,522
2024-03-29	18.190	18.540	17.910	18.070	17.869	2,754,813
2024-03-28	17.540	18.710	16.740	18.400	18.196	6,775,686
2024-03-27	17.880	18.930	17.660	17.910	17.711	7,054,293
2024-03-26	18.350	18.530	17.460	17.900	17.701	5,483,466
2024-03-25	18.880	19.270	18.230	18.280	18.077	5,279,319
2024-03-22	19.800	19.800	18.900	19.020	18.809	8,191,920
2024-03-21	20.400	20.950	20.100	20.120	19.896	9,156,264
2024-03-20	19.850	21.110	19.500	20.830	20.599	14,757,865
2024-03-19	18.910	20.860	18.910	20.270	20.045	15,627,779
2024-03-18	18.680	19.490	18.400	19.240	19.026	10,394,158
2024-03-15	18.300	19.100	18.080	18.550	18.344	7,739,888
2024-03-14	18.880	19.480	18.350	18.510	18.304	11,783,832
2024-03-13	18.350	18.700	18.010	18.500	18.294	11,351,957
2024-03-12	18.480	20.260	18.480	18.700	18.492	16,338,510
2024-03-11	17.170	17.770	17.170	17.590	17.395	5,804,962
2024-03-08	17.190	17.950	17.150	17.400	17.207	6,294,422
2024-03-07	17.750	18.060	17.010	17.050	16.861	7,809,726
2024-03-06	17.980	18.360	17.500	18.050	17.849	8,190,996
2024-03-05	18.040	18.460	17.450	18.000	17.800	10,127,896
2024-03-04	17.190	18.540	16.950	18.510	18.304	13,211,397
2024-03-01	16.870	17.690	16.810	17.180	16.989	8,473,800
2024-02-29	16.230	17.030	16.230	16.990	16.801	8,734,004
2024-02-28	18.350	18.860	16.420	16.460	16.277	13,758,808
2024-02-27	17.200	18.680	17.200	18.190	17.988	12,523,889
2024-02-26	17.240	18.450	17.180	17.550	17.355	12,352,850
2024-02-23	17.000	18.440	16.700	17.790	17.592	15,020,188
2024-02-22	15.340	18.520	15.230	17.440	17.246	12,902,988
2024-02-21	14.890	15.730	14.540	15.430	15.259	9,449,999
2024-02-20	14.180	16.310	13.810	15.330	15.160	11,134,217
2024-02-19	13.380	14.350	13.380	14.060	13.904	8,598,220
2024-02-08	12.300	13.410	11.200	13.400	13.251	11,402,098
2024-02-07	14.100	14.200	12.260	12.410	12.272	8,610,578
2024-02-06	13.330	14.700	12.610	13.940	13.785	6,275,572
2024-02-05	16.200	16.200	13.850	14.060	13.904	4,753,430
2024-02-02	17.370	17.810	15.870	16.300	16.119	3,548,370
2024-02-01	17.780	17.970	17.050	17.270	17.078	2,701,400
2024-01-31	19.100	19.140	17.600	17.790	17.592	3,133,380
2024-01-30	20.000	20.000	19.120	19.140	18.927	1,905,234
2024-01-29	20.880	21.000	19.950	20.020	19.798	2,569,312
2024-01-26	20.850	21.270	20.540	20.700	20.470	2,895,814
2024-01-25	20.270	20.910	20.080	20.880	20.648	3,218,027

← NewerPage 11 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.