Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.010	21.050	20.430	20.490	20.167	1,742,423
2023-05-04	20.770	21.100	20.600	20.880	20.551	2,507,451
2023-04-28	20.300	20.750	19.900	20.680	20.354	3,097,775
2023-04-27	19.300	20.250	19.270	20.010	19.694	2,739,780
2023-04-26	19.160	19.500	18.930	19.300	18.996	1,326,575
2023-04-25	19.850	19.950	18.970	18.970	18.671	2,298,428
2023-04-24	19.530	20.390	19.430	20.120	19.803	2,621,016
2023-04-21	19.450	19.890	19.300	19.390	19.084	1,571,205
2023-04-20	19.980	19.990	19.400	19.450	19.143	1,676,241
2023-04-19	20.100	20.280	19.990	20.050	19.734	1,118,000
2023-04-18	20.380	20.520	20.130	20.150	19.832	1,103,300
2023-04-17	20.820	20.820	20.290	20.410	20.088	1,360,752
2023-04-14	20.530	20.980	20.510	20.710	20.383	1,672,338
2023-04-13	20.320	20.740	20.110	20.580	20.255	1,922,418
2023-04-12	20.270	20.600	20.220	20.430	20.108	1,237,468
2023-04-11	20.230	20.450	20.130	20.350	20.029	964,568
2023-04-10	20.900	20.920	20.160	20.290	19.970	1,815,174
2023-04-07	20.480	20.960	20.400	20.840	20.511	2,077,930
2023-04-06	20.100	20.690	20.100	20.560	20.236	2,260,339
2023-04-04	20.290	20.480	20.000	20.080	19.763	1,805,148
2023-04-03	20.380	20.640	20.150	20.290	19.970	1,587,158
2023-03-31	20.050	20.700	20.050	20.400	20.078	1,704,552
2023-03-30	20.280	20.420	19.970	20.070	19.754	1,371,522
2023-03-29	20.810	20.980	20.100	20.290	19.970	2,238,704
2023-03-28	20.920	21.170	20.680	20.800	20.472	1,612,100
2023-03-27	20.680	21.140	20.550	21.000	20.669	2,118,859
2023-03-24	21.010	21.430	20.750	20.770	20.442	2,171,541
2023-03-23	20.990	21.590	20.910	21.120	20.787	2,746,571
2023-03-22	20.620	21.090	20.620	20.800	20.472	1,622,500
2023-03-21	20.550	20.880	20.550	20.680	20.354	1,554,400
2023-03-20	21.180	21.180	20.500	20.500	20.177	2,370,613
2023-03-17	22.000	22.130	21.170	21.230	20.895	3,341,814
2023-03-16	22.060	22.620	21.660	21.950	21.604	3,073,408
2023-03-15	21.950	22.600	21.930	22.140	21.791	2,790,131
2023-03-14	22.680	22.680	21.750	21.800	21.456	2,647,949
2023-03-13	22.080	22.800	21.710	22.760	22.401	3,957,465
2023-03-10	22.050	22.280	21.600	22.100	21.751	2,156,617
2023-03-09	22.040	22.530	22.010	22.100	21.751	2,376,751
2023-03-08	21.550	22.480	21.510	22.040	21.692	2,272,169
2023-03-07	22.400	22.780	21.680	21.680	21.338	3,066,357
2023-03-06	22.550	22.930	22.270	22.350	21.998	2,663,317
2023-03-03	22.760	23.140	22.530	22.600	22.244	2,741,079
2023-03-02	23.390	23.390	22.810	22.890	22.529	3,645,462
2023-03-01	23.370	23.690	22.890	23.430	23.061	6,301,268
2023-02-28	21.560	23.520	21.560	23.520	23.149	7,484,156
2023-02-27	22.350	22.700	21.420	21.540	21.200	2,816,598
2023-02-24	22.260	22.650	22.180	22.350	21.998	1,665,616
2023-02-23	22.550	22.660	22.090	22.180	21.830	2,579,757
2023-02-22	22.560	22.930	22.510	22.660	22.303	2,188,486
2023-02-21	23.000	23.150	22.550	22.680	22.322	3,229,760
2023-02-20	23.450	23.480	22.430	23.000	22.637	4,074,986
2023-02-17	23.500	24.100	23.230	23.680	23.307	5,899,649
2023-02-16	23.220	24.220	22.880	23.500	23.129	7,037,843
2023-02-15	22.360	23.650	22.300	23.300	22.933	7,100,267
2023-02-14	21.220	22.640	21.220	22.640	22.283	6,700,082
2023-02-13	21.100	21.270	21.030	21.210	20.876	1,423,987
2023-02-10	21.050	21.270	20.930	21.030	20.698	1,208,300
2023-02-09	20.990	21.080	20.740	21.040	20.708	1,377,737
2023-02-08	21.180	21.230	20.810	20.900	20.570	1,347,356
2023-02-07	20.970	21.230	20.940	21.170	20.836	1,365,955

← NewerPage 15 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.