Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.540	29.090	27.490	27.650	27.050	5,760,249
2022-05-10	27.000	27.800	27.000	27.580	26.981	3,745,062
2022-05-09	27.930	28.550	27.060	27.850	27.245	5,552,975
2022-05-06	26.490	28.590	26.090	28.190	27.578	7,024,306
2022-05-05	24.820	27.300	24.810	27.300	26.707	4,518,502
2022-04-29	23.410	25.200	23.410	24.800	24.262	3,987,713
2022-04-28	24.850	24.850	23.290	23.290	22.784	2,700,035
2022-04-27	23.400	24.860	22.900	24.790	24.252	3,348,118
2022-04-26	25.070	25.760	23.650	24.070	23.548	4,114,197
2022-04-25	27.430	27.980	24.980	25.300	24.751	3,693,529
2022-04-22	27.810	28.180	27.080	27.810	27.206	2,839,211
2022-04-21	29.750	29.940	27.800	27.800	27.197	3,922,233
2022-04-20	30.990	31.420	29.470	29.950	29.300	4,298,551
2022-04-19	30.650	31.400	30.210	31.220	30.542	3,266,419
2022-04-18	31.550	31.780	30.200	30.610	29.946	2,543,305
2022-04-15	32.000	32.140	30.750	31.110	30.435	3,421,132
2022-04-14	31.320	32.870	31.320	32.300	31.599	3,961,858
2022-04-13	33.000	33.180	31.230	31.470	30.787	4,818,245
2022-04-12	34.500	35.220	32.800	33.540	32.812	4,427,243
2022-04-11	34.360	35.660	33.710	34.500	33.751	4,643,174
2022-04-08	36.900	36.900	33.700	34.610	33.859	6,364,080
2022-04-07	37.920	39.200	36.420	36.670	35.874	6,535,100
2022-04-06	38.600	39.890	37.900	38.770	37.928	7,449,647
2022-04-01	39.410	40.400	37.110	37.420	36.608	10,543,792
2022-03-31	41.800	45.000	40.800	40.820	39.934	14,510,853
2022-03-30	41.500	43.980	40.510	42.710	41.783	13,128,007
2022-03-29	40.360	45.000	39.200	44.010	43.055	15,863,697
2022-03-28	41.060	42.300	39.600	40.400	39.523	9,363,100
2022-03-25	41.010	45.000	41.010	41.740	40.834	16,938,703
2022-03-24	39.040	43.300	38.910	41.860	40.951	15,418,430
2022-03-23	37.020	40.200	36.740	39.490	38.633	10,203,459
2022-03-22	40.390	40.400	37.500	37.500	36.686	7,609,923
2022-03-21	39.280	40.960	39.180	39.700	38.838	10,258,407
2022-03-18	37.910	39.580	36.990	39.410	38.555	10,216,735
2022-03-17	36.700	40.000	36.370	37.910	37.087	10,441,034
2022-03-16	38.900	39.200	34.500	36.810	36.011	9,434,806
2022-03-15	40.050	40.800	38.500	38.700	37.860	9,194,187
2022-03-14	38.400	43.980	37.390	41.000	40.110	13,116,826
2022-03-11	37.550	39.800	37.200	39.310	38.457	11,815,158
2022-03-10	35.500	38.560	35.500	37.540	36.725	10,001,234
2022-03-09	35.870	36.660	33.950	35.230	34.465	7,617,800
2022-03-08	40.840	40.840	35.900	35.900	35.121	10,314,093
2022-03-07	39.700	42.380	39.700	40.970	40.081	10,355,201
2022-03-04	42.000	45.990	40.230	40.710	39.826	15,802,051
2022-03-03	40.500	47.200	39.680	42.660	41.734	21,080,748
2022-03-02	36.150	43.750	35.680	43.170	42.233	20,618,212
2022-03-01	36.000	37.060	35.510	36.460	35.669	6,031,911
2022-02-28	36.080	37.950	34.800	36.350	35.561	8,367,059
2022-02-25	37.440	38.380	36.680	36.980	36.177	7,815,193
2022-02-24	36.880	39.320	35.900	37.660	36.843	12,615,046
2022-02-23	35.420	38.100	35.390	36.880	36.079	11,407,713
2022-02-22	33.440	38.150	33.330	36.770	35.972	13,278,787
2022-02-21	31.650	35.300	31.500	34.180	33.438	8,851,454
2022-02-18	31.370	32.380	31.370	31.680	30.992	3,140,803
2022-02-17	32.190	32.960	31.560	31.800	31.110	4,074,146
2022-02-16	31.280	32.590	31.100	32.450	31.746	4,622,257
2022-02-15	30.790	31.740	30.300	31.410	30.728	3,252,945
2022-02-14	29.370	31.340	29.370	30.910	30.239	3,199,241
2022-02-11	31.990	32.180	30.200	30.430	29.769	4,356,935
2022-02-10	32.650	33.300	31.960	32.280	31.579	3,786,569

← NewerPage 19 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.