Guangdong Lifestrong Pharmacy Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.550	34.020	31.800	33.090	32.372	5,136,651
2022-02-08	32.350	33.010	32.100	32.730	32.020	3,230,646
2022-02-07	32.500	33.100	31.400	32.240	31.540	3,034,362
2022-01-28	31.110	32.480	31.110	31.700	31.012	4,971,733
2022-01-27	33.450	33.770	30.490	30.650	29.985	5,134,778
2022-01-26	32.470	33.970	32.260	32.610	31.902	4,052,922
2022-01-25	34.150	34.600	32.200	32.410	31.706	5,406,337
2022-01-24	34.310	35.190	33.640	34.610	33.859	5,101,626
2022-01-21	38.200	38.200	33.700	34.270	33.526	9,018,026
2022-01-20	39.890	41.100	38.550	38.870	38.026	7,737,209
2022-01-19	39.880	41.350	39.600	39.810	38.946	6,552,910
2022-01-18	45.110	45.370	40.260	40.920	40.032	12,147,751
2022-01-17	43.000	46.340	42.420	45.860	44.865	13,987,989
2022-01-14	41.010	45.370	41.010	43.570	42.624	15,292,770
2022-01-13	40.520	43.880	39.140	42.530	41.607	14,733,515
2022-01-12	41.000	42.470	40.120	41.520	40.619	9,318,848
2022-01-11	40.300	42.780	40.300	41.780	40.873	11,057,219
2022-01-10	40.500	41.260	39.890	40.350	39.474	7,718,215
2022-01-07	41.000	41.990	39.210	39.560	38.701	10,973,153
2022-01-06	39.390	43.120	39.390	42.180	41.264	13,609,632
2022-01-05	43.280	44.200	39.000	39.210	38.359	14,942,120
2022-01-04	49.900	50.300	45.800	45.820	44.825	15,028,402
2021-12-31	46.450	50.800	45.900	48.250	47.203	16,776,949
2021-12-30	44.610	51.000	43.140	47.400	46.371	17,474,480
2021-12-29	45.300	47.700	44.660	45.120	44.141	12,569,465
2021-12-28	46.570	47.990	44.600	47.020	45.999	14,951,647
2021-12-27	42.000	47.700	41.890	46.650	45.637	16,439,058
2021-12-24	42.100	46.000	41.710	43.170	42.233	15,868,451
2021-12-23	46.140	46.300	42.880	43.000	42.067	17,026,785
2021-12-22	47.000	51.100	46.080	49.690	48.611	16,145,684
2021-12-21	50.510	53.280	48.000	48.620	47.565	19,131,299
2021-12-20	57.140	64.480	56.000	56.000	54.784	20,482,808
2021-12-17	55.360	60.500	53.500	57.000	55.763	21,915,697
2021-12-16	59.990	66.600	48.880	55.680	54.471	27,105,255
2021-12-15	52.810	55.680	52.500	55.680	54.471	6,993,232
2021-12-14	37.510	46.400	37.510	46.400	45.393	11,055,005
2021-12-13	33.000	39.000	32.500	38.670	37.831	20,055,051
2021-12-10	32.070	35.820	31.750	33.850	33.115	19,181,775
2021-12-09	32.730	38.100	32.000	33.200	32.479	24,445,311
2021-12-08	29.490	31.800	28.880	31.750	31.061	20,256,469
2021-12-07	30.000	35.500	29.000	32.980	32.264	28,131,803

← NewerPage 20 of 20 · 1,181 trading days

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.