Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	20.220	20.600	19.640	20.320	20.094	2,387,309
2024-01-23	20.530	20.550	19.940	20.190	19.966	2,451,731
2024-01-22	21.780	21.830	20.200	20.470	20.243	3,241,402
2024-01-19	22.300	22.320	21.620	21.620	21.380	2,443,600
2024-01-18	22.270	22.320	21.620	22.240	21.993	3,875,549
2024-01-17	22.670	23.590	22.230	22.270	22.023	3,778,729
2024-01-16	22.950	23.160	22.360	22.700	22.448	3,647,102
2024-01-15	22.770	22.770	22.770	22.770	22.517	0
2024-01-12	23.090	23.360	22.700	22.770	22.517	3,156,457
2024-01-11	22.640	23.270	22.640	23.090	22.833	4,250,488
2024-01-10	23.250	23.550	22.630	22.670	22.418	4,022,411
2024-01-09	23.210	23.630	22.960	23.250	22.992	4,289,120
2024-01-08	24.160	24.200	23.010	23.130	22.873	6,028,039
2024-01-05	24.990	25.310	23.880	23.980	23.714	8,025,472
2024-01-04	24.260	25.140	23.680	24.790	24.515	8,824,747
2024-01-03	23.950	25.950	23.830	24.750	24.475	13,337,280
2024-01-02	24.800	24.800	23.980	24.110	23.842	5,478,376
2023-12-29	23.920	24.590	23.890	24.560	24.287	5,911,621
2023-12-28	24.260	24.270	23.510	23.880	23.615	5,541,904
2023-12-27	24.120	24.850	23.900	24.100	23.832	5,212,013
2023-12-26	23.980	25.180	23.980	24.340	24.070	7,425,689
2023-12-25	23.820	24.700	23.670	24.060	23.793	6,384,576
2023-12-22	24.450	24.920	23.900	24.000	23.733	6,957,763
2023-12-21	25.000	25.040	24.170	24.490	24.218	9,189,048
2023-12-20	24.900	26.010	24.640	25.360	25.078	11,318,237
2023-12-19	25.120	25.150	24.520	24.760	24.485	7,857,660
2023-12-18	25.480	26.170	25.000	25.130	24.851	8,509,533
2023-12-15	26.180	26.480	24.820	25.640	25.355	10,925,831
2023-12-14	27.900	28.010	26.300	26.320	26.028	14,205,040
2023-12-13	27.300	29.650	27.250	28.270	27.956	20,587,185
2023-12-12	27.070	28.280	26.680	27.210	26.908	15,034,681
2023-12-11	25.800	27.490	25.620	27.020	26.720	12,008,647
2023-12-08	26.500	28.150	26.240	26.260	25.968	14,951,938
2023-12-07	28.540	28.590	26.290	26.840	26.542	18,577,759
2023-12-06	29.660	30.060	27.800	29.280	28.955	20,528,439
2023-12-05	28.030	33.470	27.830	31.010	30.665	30,292,028
2023-12-04	27.330	30.000	26.960	28.900	28.579	21,392,964
2023-12-01	27.660	28.860	27.270	27.710	27.402	20,003,014
2023-11-30	26.000	30.220	25.400	29.250	28.925	25,598,102
2023-11-29	28.500	29.100	26.720	26.810	26.512	18,735,710
2023-11-28	26.780	29.680	25.200	29.650	29.321	24,948,851
2023-11-27	32.200	33.180	28.170	28.700	28.381	30,998,235
2023-11-24	27.880	29.860	25.880	29.860	29.528	20,622,756
2023-11-23	20.950	24.880	20.950	24.880	24.604	7,772,972
2023-11-22	20.520	20.980	20.520	20.730	20.500	1,352,800
2023-11-21	21.030	21.060	20.510	20.660	20.430	1,524,400
2023-11-20	20.510	21.150	20.510	20.880	20.648	2,079,289
2023-11-17	20.000	20.650	20.000	20.570	20.341	1,651,200
2023-11-16	20.420	20.420	19.970	20.000	19.778	940,400
2023-11-15	20.590	20.600	20.240	20.360	20.134	942,700
2023-11-14	20.600	20.600	20.260	20.400	20.173	1,013,764
2023-11-13	20.340	20.560	20.100	20.360	20.134	1,249,500
2023-11-10	20.300	20.700	20.190	20.340	20.114	1,020,175
2023-11-09	20.560	21.150	20.360	20.410	20.183	1,767,701
2023-11-08	20.260	20.870	20.260	20.690	20.460	1,730,400
2023-11-07	20.510	20.540	20.230	20.380	20.154	1,249,300
2023-11-06	20.220	20.730	20.220	20.510	20.282	1,487,400
2023-11-03	20.250	20.480	20.070	20.080	19.857	931,200
2023-11-02	20.410	20.600	20.200	20.220	19.995	1,034,000
2023-11-01	20.350	20.810	20.110	20.390	20.163	1,654,723

← NewerPage 12 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.