Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.190	23.680	22.890	23.090	22.726	3,881,563
2022-11-03	23.390	23.700	22.990	23.070	22.706	4,637,755
2022-11-02	23.030	24.880	22.920	23.710	23.336	8,654,239
2022-11-01	24.090	24.760	23.000	23.500	23.129	7,693,416
2022-10-31	22.000	24.800	21.800	23.940	23.562	7,874,028
2022-10-28	22.430	23.760	22.060	22.690	22.332	5,815,902
2022-10-27	21.580	23.650	21.350	22.950	22.588	4,986,123
2022-10-26	20.810	22.280	20.780	21.880	21.535	3,321,447
2022-10-25	21.470	21.600	20.300	20.640	20.315	1,809,462
2022-10-24	22.070	22.590	21.110	21.260	20.925	2,064,696
2022-10-21	22.030	22.460	21.810	22.000	21.653	1,656,639
2022-10-20	22.230	22.830	21.960	22.020	21.673	2,440,425
2022-10-19	22.310	23.150	21.870	22.230	21.879	3,500,700
2022-10-18	22.300	23.520	21.660	22.720	22.362	5,119,972
2022-10-17	21.800	22.600	21.700	22.070	21.722	2,635,416
2022-10-14	20.880	22.270	20.880	21.910	21.564	3,683,428
2022-10-13	19.960	21.290	19.950	21.050	20.718	2,891,245
2022-10-12	20.100	20.260	19.300	20.200	19.881	1,413,016
2022-10-11	20.120	20.200	19.150	19.830	19.517	2,038,518
2022-10-10	20.500	20.970	20.050	20.120	19.803	1,945,867
2022-09-30	19.830	21.150	19.630	20.500	20.177	3,277,022
2022-09-29	20.280	20.580	19.670	19.750	19.439	2,392,904
2022-09-28	19.730	21.780	19.530	20.280	19.960	3,998,231
2022-09-27	19.290	19.790	19.000	19.780	19.468	1,613,330
2022-09-26	19.380	19.390	18.720	18.900	18.602	1,094,607
2022-09-23	20.330	20.330	19.350	19.450	19.143	1,486,330
2022-09-22	20.750	20.840	20.190	20.240	19.921	1,445,295
2022-09-21	21.440	21.440	20.670	20.860	20.531	1,415,208
2022-09-20	20.400	21.440	20.200	21.310	20.974	2,646,849
2022-09-19	21.290	21.290	20.080	20.100	19.783	1,862,331
2022-09-16	22.650	22.780	21.280	21.310	20.974	2,722,923
2022-09-15	22.980	23.190	22.400	22.650	22.293	2,139,557
2022-09-14	22.080	23.170	22.080	22.980	22.618	2,833,349
2022-09-13	21.650	23.960	21.580	22.950	22.588	4,653,981
2022-09-09	21.480	21.750	21.470	21.630	21.289	747,300
2022-09-08	21.750	21.920	21.480	21.480	21.141	767,130
2022-09-07	21.770	21.950	21.550	21.860	21.515	814,942
2022-09-06	21.580	22.050	21.450	21.850	21.505	1,187,292
2022-09-05	22.110	22.280	21.380	21.580	21.240	1,519,594
2022-09-02	21.630	22.110	21.600	22.110	21.761	1,271,374
2022-09-01	21.500	21.970	21.450	21.550	21.210	1,177,048
2022-08-31	21.910	22.050	21.250	21.500	21.161	1,267,398
2022-08-30	22.100	22.490	21.750	21.960	21.614	1,049,638
2022-08-29	21.690	22.100	21.300	22.100	21.751	942,698
2022-08-26	22.020	22.380	21.700	21.730	21.387	1,067,799
2022-08-25	22.220	22.370	21.650	22.040	21.692	1,535,013
2022-08-24	22.920	23.140	22.220	22.240	21.889	2,110,186
2022-08-23	23.410	23.590	22.950	22.970	22.608	1,563,433
2022-08-22	23.350	23.540	22.880	23.410	23.041	1,332,620
2022-08-19	23.570	23.790	23.200	23.210	22.844	1,550,832
2022-08-18	23.940	23.940	23.380	23.520	23.149	1,628,900
2022-08-17	24.030	24.150	23.600	24.010	23.631	1,947,708
2022-08-16	24.140	24.400	23.850	23.880	23.503	1,633,227
2022-08-15	24.650	24.650	23.970	24.130	23.749	1,399,625
2022-08-12	24.680	24.770	24.410	24.500	24.114	1,749,585
2022-08-11	24.580	24.830	24.510	24.700	24.310	1,451,229
2022-08-10	25.040	25.040	24.370	24.540	24.153	1,701,619
2022-08-09	24.500	25.120	24.310	24.980	24.586	2,081,121
2022-08-08	24.350	24.950	24.350	24.740	24.350	1,679,334
2022-08-05	24.000	24.450	23.980	24.350	23.966	1,738,733

← NewerPage 17 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.