Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.350	20.810	20.110	20.390	20.163	1,654,723
2023-10-31	20.360	20.550	20.030	20.350	20.124	1,788,138
2023-10-30	19.800	20.570	19.590	20.250	20.025	2,022,000
2023-10-27	18.810	19.860	18.600	19.800	19.580	1,789,244
2023-10-26	18.880	19.040	18.650	18.890	18.680	816,400
2023-10-25	18.900	19.180	18.780	18.970	18.759	842,400
2023-10-24	18.480	19.000	18.250	18.900	18.690	1,296,237
2023-10-23	18.580	18.770	18.230	18.420	18.215	1,029,100
2023-10-20	18.840	18.950	18.610	18.680	18.472	988,400
2023-10-19	19.450	19.500	18.860	18.930	18.720	890,323
2023-10-18	19.890	20.020	19.380	19.550	19.333	1,170,813
2023-10-17	20.040	20.250	19.620	19.900	19.679	1,110,725
2023-10-16	20.620	20.970	20.080	20.190	19.966	1,240,400
2023-10-13	20.380	20.900	20.240	20.540	20.312	1,774,513
2023-10-12	20.350	20.820	20.160	20.440	20.213	1,652,500
2023-10-11	19.880	20.570	19.740	20.260	20.035	2,439,803
2023-10-10	20.250	20.250	19.610	19.700	19.481	1,203,434
2023-10-09	20.500	20.510	19.810	20.130	19.906	1,537,072
2023-09-28	20.640	20.740	20.220	20.330	20.104	2,208,300
2023-09-27	19.420	20.640	19.400	20.460	20.233	3,328,608
2023-09-26	19.600	19.740	19.410	19.420	19.204	837,700
2023-09-25	19.500	19.790	19.420	19.730	19.511	1,158,700
2023-09-22	19.200	19.560	18.900	19.500	19.283	989,534
2023-09-21	19.400	19.580	19.140	19.210	18.997	1,023,479
2023-09-20	19.580	19.850	19.450	19.500	19.283	1,041,465
2023-09-19	19.680	19.950	19.460	19.590	19.372	1,333,258
2023-09-18	19.730	19.780	19.450	19.560	19.343	1,363,400
2023-09-15	19.420	19.780	19.130	19.690	19.471	1,945,179
2023-09-14	19.310	19.720	19.170	19.300	19.086	1,854,600
2023-09-13	19.650	19.690	19.010	19.170	18.957	1,816,405
2023-09-12	19.110	20.180	19.110	19.700	19.481	3,753,774
2023-09-11	18.350	19.440	18.350	19.180	18.967	2,658,880
2023-09-08	18.750	18.750	18.270	18.320	18.116	1,151,005
2023-09-07	18.900	18.900	18.490	18.550	18.344	1,326,845
2023-09-06	18.900	19.050	18.780	18.780	18.571	1,153,823
2023-09-05	19.050	19.250	18.900	18.960	18.749	1,154,783
2023-09-04	18.960	19.110	18.800	19.070	18.858	1,400,504
2023-09-01	19.050	19.100	18.760	18.960	18.749	2,113,700
2023-08-31	18.570	19.430	18.350	19.210	18.997	3,753,604
2023-08-30	18.480	18.880	18.420	18.580	18.374	1,659,138
2023-08-29	17.780	18.540	17.780	18.530	18.324	2,051,200
2023-08-28	19.000	19.180	17.830	17.910	17.711	2,023,301
2023-08-25	18.110	18.380	17.850	17.900	17.701	1,693,200
2023-08-24	18.260	18.570	17.920	18.250	18.047	2,140,004
2023-08-23	18.770	19.100	18.430	18.480	18.275	2,637,136
2023-08-22	19.350	19.440	18.420	18.810	18.601	2,885,700
2023-08-21	19.290	19.530	18.920	19.190	18.977	2,761,310
2023-08-18	20.590	20.670	19.330	19.340	19.125	5,578,004
2023-08-17	21.300	21.600	20.420	20.700	20.470	6,861,203
2023-08-16	21.750	22.830	20.900	21.110	20.875	9,851,895
2023-08-15	20.650	23.090	20.150	22.040	21.795	9,419,578
2023-08-14	21.290	21.290	20.040	20.690	20.460	4,647,069
2023-08-11	20.010	21.390	20.010	21.030	20.796	6,359,707
2023-08-10	20.270	20.400	20.000	20.070	19.847	3,017,100
2023-08-09	19.500	20.500	19.450	20.370	20.144	5,578,883
2023-08-08	18.830	20.350	18.550	19.800	19.580	4,312,425
2023-08-07	19.590	19.590	18.740	18.820	18.611	1,886,400
2023-08-04	19.810	19.930	19.560	19.570	19.353	769,600
2023-08-03	19.410	19.830	19.340	19.760	19.540	1,162,800
2023-08-02	19.830	19.830	19.340	19.410	19.194	781,812

← NewerPage 13 of 20 · 1,181 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.