Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.950	24.400	23.680	24.090	23.710	1,857,602
2022-08-03	23.250	24.390	23.250	23.900	23.523	2,828,641
2022-08-02	25.010	25.030	23.000	23.450	23.080	3,700,568
2022-08-01	25.830	25.920	25.210	25.330	24.931	3,162,675
2022-07-29	27.520	27.700	26.060	26.110	25.698	4,386,145
2022-07-28	26.420	27.220	26.340	27.060	26.633	4,192,532
2022-07-27	26.570	26.770	26.180	26.460	26.043	2,828,764
2022-07-26	26.920	27.060	26.260	26.570	26.151	3,301,009
2022-07-25	26.300	27.330	26.150	27.160	26.732	4,093,965
2022-07-22	27.250	27.490	26.230	26.500	26.082	3,905,060
2022-07-21	26.800	27.540	26.780	27.250	26.820	4,439,703
2022-07-20	26.500	27.620	26.390	26.980	26.555	5,912,591
2022-07-19	26.340	26.890	25.970	26.500	26.082	2,791,365
2022-07-18	26.000	26.350	25.300	26.350	25.934	3,315,832
2022-07-15	26.800	27.430	25.820	25.880	25.472	4,677,472
2022-07-14	26.630	27.480	26.620	27.130	26.702	6,240,601
2022-07-13	26.170	26.410	25.480	26.050	25.639	3,143,728
2022-07-12	26.820	26.970	26.060	26.420	26.003	4,247,664
2022-07-11	26.110	27.450	25.800	27.200	26.771	6,712,563
2022-07-08	25.490	26.500	25.420	25.880	25.472	2,835,734
2022-07-07	25.980	25.980	25.160	25.300	24.901	2,154,348
2022-07-06	26.180	26.350	25.600	25.800	25.393	2,237,313
2022-07-05	26.730	26.820	25.800	26.180	25.767	3,239,887
2022-07-04	26.440	26.990	26.240	26.700	26.279	2,931,395
2022-07-01	27.330	27.330	26.190	26.410	25.994	4,483,497
2022-06-30	26.640	27.770	26.400	27.420	26.988	6,017,874
2022-06-29	26.470	27.360	26.030	26.680	26.259	4,821,613
2022-06-28	26.320	26.720	25.950	26.580	26.161	3,929,216
2022-06-27	26.500	27.660	26.260	26.750	26.328	6,962,349
2022-06-24	25.700	26.350	25.680	25.850	25.442	3,228,891
2022-06-23	25.730	25.960	25.270	25.770	25.364	3,310,851
2022-06-22	25.730	26.600	25.420	25.950	25.541	4,946,465
2022-06-21	25.890	26.350	25.580	25.700	25.295	3,537,132
2022-06-20	24.690	26.350	24.690	26.070	25.659	4,939,739
2022-06-17	24.700	24.890	24.100	24.730	24.340	2,795,280
2022-06-16	24.100	25.290	23.990	24.930	24.537	4,131,783
2022-06-15	24.270	24.660	24.080	24.130	23.749	2,265,813
2022-06-14	24.400	24.580	23.600	24.270	23.887	2,583,210
2022-06-13	24.390	24.630	24.150	24.490	24.104	2,135,431
2022-06-10	23.990	24.670	23.880	24.320	23.936	2,953,955
2022-06-09	25.380	25.630	23.830	23.990	23.612	4,757,772
2022-06-08	26.500	26.500	25.280	25.630	25.226	5,559,117
2022-06-07	25.030	26.640	24.420	26.640	26.220	8,095,360
2022-06-06	24.630	25.140	24.560	24.960	24.566	1,819,141
2022-06-02	24.990	24.990	24.130	24.540	24.153	1,831,986
2022-06-01	25.110	25.550	24.680	24.800	24.409	1,738,425
2022-05-31	24.960	25.140	24.220	25.000	24.606	1,841,793
2022-05-30	25.700	25.780	24.600	24.930	24.537	1,805,527
2022-05-27	26.060	26.300	25.050	25.400	24.999	2,250,234
2022-05-26	26.990	27.000	25.670	26.060	25.649	2,054,158
2022-05-25	25.170	26.750	25.170	26.530	25.954	2,514,221
2022-05-24	28.110	28.150	25.400	25.400	24.849	4,355,270
2022-05-23	27.000	28.260	27.000	28.150	27.539	3,466,207
2022-05-20	27.380	27.980	26.700	27.150	26.561	3,082,618
2022-05-19	26.960	27.100	26.320	26.820	26.238	1,959,601
2022-05-18	27.070	27.470	26.860	27.000	26.414	1,928,201
2022-05-17	28.150	28.150	27.030	27.200	26.610	3,079,151
2022-05-16	28.380	28.980	27.930	28.220	27.607	2,885,728
2022-05-13	28.390	28.790	27.600	28.180	27.568	3,344,440
2022-05-12	27.730	29.000	27.570	28.120	27.510	5,110,948

← NewerPage 18 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.