Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.010	21.170	20.910	20.950	20.620	1,060,837
2023-02-03	21.120	21.190	20.750	21.050	20.718	1,742,395
2023-02-02	21.250	21.350	21.110	21.140	20.807	1,891,752
2023-02-01	20.780	21.180	20.750	21.180	20.846	2,168,283
2023-01-31	20.490	20.910	20.210	20.910	20.580	2,384,122
2023-01-30	20.360	20.640	20.360	20.490	20.167	1,664,929
2023-01-20	20.100	20.420	20.090	20.280	19.960	1,395,245
2023-01-19	20.080	20.180	19.810	20.020	19.704	1,044,702
2023-01-18	20.020	20.150	19.930	19.990	19.675	960,472
2023-01-17	20.440	20.440	19.920	20.010	19.694	1,322,132
2023-01-16	20.170	20.490	20.010	20.300	19.980	1,737,481
2023-01-13	20.100	20.140	19.900	20.010	19.694	1,052,771
2023-01-12	20.450	20.450	20.020	20.040	19.724	1,498,205
2023-01-11	20.050	20.440	20.000	20.310	19.990	1,664,760
2023-01-10	20.460	20.460	20.100	20.140	19.822	1,369,139
2023-01-09	20.570	20.640	20.230	20.400	20.078	1,643,952
2023-01-06	20.550	20.750	20.270	20.410	20.088	2,430,765
2023-01-05	20.170	20.420	19.920	20.400	20.078	2,269,344
2023-01-04	20.380	20.450	19.950	20.170	19.852	2,724,615
2023-01-03	19.690	20.470	19.690	20.450	20.128	2,900,078
2022-12-30	19.960	20.050	19.540	19.620	19.311	2,031,903
2022-12-29	19.850	20.200	19.730	19.970	19.655	2,030,799
2022-12-28	20.200	20.370	19.760	19.850	19.537	2,092,600
2022-12-27	20.720	20.950	19.770	20.100	19.783	3,317,017
2022-12-26	21.400	21.400	20.580	20.860	20.531	2,489,187
2022-12-23	20.890	21.690	20.890	21.160	20.826	2,434,422
2022-12-22	22.270	22.500	21.100	21.140	20.807	4,092,744
2022-12-21	22.990	23.100	22.090	22.200	21.850	2,616,600
2022-12-20	23.530	23.780	22.510	22.610	22.253	3,396,240
2022-12-19	25.600	25.600	23.470	23.550	23.179	4,966,969
2022-12-16	24.500	26.000	24.380	25.620	25.216	6,999,142
2022-12-15	24.510	25.410	24.360	24.550	24.163	3,995,176
2022-12-14	26.400	26.430	24.800	25.050	24.655	7,455,240
2022-12-13	26.260	27.150	25.450	27.100	26.673	10,073,205
2022-12-12	24.850	26.800	24.850	26.340	25.925	10,436,865
2022-12-09	25.000	25.470	24.670	24.730	24.340	6,523,215
2022-12-08	25.000	26.000	24.500	25.470	25.068	10,360,066
2022-12-07	23.240	25.000	22.680	24.770	24.379	7,777,579
2022-12-06	24.780	25.850	23.800	23.880	23.503	5,833,174
2022-12-05	25.160	25.670	24.480	25.060	24.665	4,879,210
2022-12-02	25.120	25.700	24.820	24.880	24.488	5,094,184
2022-12-01	26.800	27.190	24.890	25.560	25.157	8,183,010
2022-11-30	24.800	26.800	24.550	26.580	26.161	8,311,240
2022-11-29	24.020	25.480	24.020	25.140	24.744	5,792,714
2022-11-28	24.630	25.480	24.450	24.580	24.192	4,798,794
2022-11-25	24.900	25.060	23.880	24.330	23.946	4,129,312
2022-11-24	24.100	25.340	23.940	24.990	24.596	6,413,151
2022-11-23	26.010	26.300	23.930	24.090	23.710	7,279,732
2022-11-22	27.710	28.480	25.880	26.200	25.787	10,107,654
2022-11-21	27.650	29.230	27.030	28.210	27.765	11,668,279
2022-11-18	27.530	29.350	27.210	28.150	27.706	13,897,193
2022-11-17	26.550	28.800	26.200	27.600	27.165	12,691,400
2022-11-16	27.050	27.880	26.390	26.550	26.131	10,526,469
2022-11-15	26.080	29.360	25.290	28.110	27.667	16,886,155
2022-11-14	23.300	25.990	22.880	25.960	25.551	11,120,832
2022-11-11	25.170	26.930	23.860	23.900	23.523	11,993,498
2022-11-10	24.830	25.370	24.400	25.150	24.753	8,198,992
2022-11-09	23.640	25.300	23.640	25.020	24.625	9,478,445
2022-11-08	23.150	24.480	22.520	24.100	23.720	7,509,851
2022-11-07	23.100	23.440	22.810	23.150	22.785	3,342,767

← NewerPage 16 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.