Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.790	19.880	19.580	19.660	19.442	733,806
2023-07-31	19.800	19.900	19.700	19.780	19.560	767,400
2023-07-28	19.690	19.770	19.560	19.740	19.521	740,000
2023-07-27	19.670	19.760	19.610	19.620	19.402	623,850
2023-07-26	19.640	19.760	19.600	19.670	19.451	677,987
2023-07-25	19.650	19.670	19.450	19.660	19.442	838,000
2023-07-24	19.200	19.730	19.030	19.560	19.343	1,034,993
2023-07-21	19.040	19.400	18.940	19.280	19.066	993,552
2023-07-20	19.090	19.240	18.980	19.040	18.828	703,907
2023-07-19	19.270	19.380	19.030	19.090	18.878	808,531
2023-07-18	19.360	19.440	19.250	19.270	19.056	468,647
2023-07-17	19.480	19.480	19.170	19.450	19.234	651,600
2023-07-14	19.470	19.590	19.300	19.550	19.333	838,700
2023-07-13	19.170	19.490	19.170	19.470	19.254	720,951
2023-07-12	19.550	19.580	19.190	19.190	18.977	704,400
2023-07-11	19.270	19.460	19.160	19.460	19.244	592,079
2023-07-10	19.300	19.520	19.200	19.270	19.056	723,131
2023-07-07	19.380	19.500	19.260	19.300	19.086	715,634
2023-07-06	19.500	19.650	19.250	19.320	19.105	768,000
2023-07-05	19.560	19.760	19.490	19.500	19.283	765,479
2023-07-04	19.580	19.790	19.360	19.610	19.392	903,502
2023-07-03	19.690	19.700	19.370	19.510	19.293	866,421
2023-06-30	19.080	19.690	19.050	19.580	19.362	1,987,170
2023-06-29	18.970	19.280	18.890	19.170	18.957	870,417
2023-06-28	18.930	19.180	18.750	18.970	18.759	887,352
2023-06-27	18.710	19.130	18.610	19.080	18.868	1,136,300
2023-06-26	18.860	18.940	18.500	18.600	18.393	1,113,607
2023-06-21	19.150	19.280	18.920	18.950	18.739	1,002,400
2023-06-20	19.480	19.640	19.180	19.180	18.967	1,493,930
2023-06-19	19.660	19.710	19.460	19.480	19.264	1,222,996
2023-06-16	19.640	19.830	19.530	19.660	19.442	1,131,438
2023-06-15	19.600	19.650	19.380	19.630	19.412	1,080,312
2023-06-14	19.660	19.820	19.510	19.590	19.372	1,227,300
2023-06-13	19.600	19.840	19.530	19.720	19.501	1,000,574
2023-06-12	19.780	19.950	19.450	19.670	19.451	1,408,900
2023-06-09	19.950	20.120	19.710	19.890	19.669	1,085,500
2023-06-08	20.180	20.300	19.810	19.810	19.590	1,473,762
2023-06-07	20.330	20.690	20.180	20.290	20.065	1,197,479
2023-06-06	20.810	20.910	20.290	20.330	20.104	1,478,734
2023-06-05	21.150	21.150	20.620	20.850	20.618	1,536,228
2023-06-02	21.200	21.200	20.600	20.800	20.569	2,211,168
2023-06-01	21.130	21.360	20.880	21.100	20.866	2,247,425
2023-05-31	21.130	21.550	21.020	21.220	20.885	2,235,066
2023-05-30	20.900	21.300	20.860	21.130	20.797	1,887,579
2023-05-29	20.800	21.530	20.750	21.000	20.669	2,077,943
2023-05-26	20.580	21.230	20.250	20.980	20.649	2,428,873
2023-05-25	20.580	20.850	20.360	20.570	20.246	2,220,077
2023-05-24	21.680	21.680	20.760	20.840	20.511	3,487,451
2023-05-23	20.820	21.580	20.750	21.260	20.925	4,347,779
2023-05-22	20.630	21.150	20.610	20.800	20.472	2,107,952
2023-05-19	20.200	20.940	20.150	20.790	20.462	2,838,664
2023-05-18	20.660	20.700	20.220	20.300	19.980	1,627,198
2023-05-17	20.520	20.650	20.210	20.600	20.275	2,045,530
2023-05-16	20.400	20.890	20.190	20.820	20.492	3,426,405
2023-05-15	20.570	20.760	19.790	20.380	20.059	2,621,710
2023-05-12	19.600	20.760	19.520	20.560	20.236	3,413,273
2023-05-11	19.900	20.010	19.460	19.640	19.330	1,710,854
2023-05-10	19.800	20.180	19.760	19.900	19.586	1,197,079
2023-05-09	20.230	20.490	19.860	19.860	19.547	2,011,682
2023-05-08	20.500	20.930	20.210	20.290	19.970	1,464,839

← NewerPage 14 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.