Guangdong Lifestrong Pharmacy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15.260 | 15.340 | 14.960 | 14.980 | 14.904 | 1,676,700 |
| 2025-01-21 | 15.600 | 15.700 | 15.040 | 15.210 | 15.133 | 2,050,900 |
| 2025-01-20 | 15.470 | 15.650 | 15.260 | 15.550 | 15.471 | 1,870,779 |
| 2025-01-17 | 15.510 | 15.660 | 15.290 | 15.460 | 15.381 | 1,500,400 |
| 2025-01-16 | 15.720 | 15.760 | 15.430 | 15.530 | 15.451 | 2,156,700 |
| 2025-01-15 | 15.810 | 15.810 | 15.480 | 15.580 | 15.501 | 2,375,642 |
| 2025-01-14 | 15.300 | 15.820 | 15.270 | 15.820 | 15.740 | 3,091,710 |
| 2025-01-13 | 15.610 | 15.800 | 14.930 | 15.180 | 15.103 | 2,840,100 |
| 2025-01-10 | 16.690 | 16.690 | 15.950 | 16.060 | 15.978 | 4,509,300 |
| 2025-01-09 | 17.050 | 17.300 | 16.600 | 16.740 | 16.655 | 4,795,301 |
| 2025-01-08 | 17.000 | 17.870 | 16.820 | 17.400 | 17.312 | 6,232,011 |
| 2025-01-07 | 17.330 | 17.580 | 16.610 | 17.250 | 17.162 | 7,095,353 |
| 2025-01-06 | 17.300 | 18.050 | 17.100 | 18.050 | 17.958 | 10,142,791 |
| 2025-01-03 | 16.300 | 17.340 | 15.930 | 16.680 | 16.595 | 5,826,759 |
| 2025-01-02 | 16.190 | 16.940 | 16.110 | 16.360 | 16.277 | 2,889,501 |
| 2024-12-31 | 17.070 | 17.130 | 16.230 | 16.280 | 16.197 | 2,744,900 |
| 2024-12-30 | 16.600 | 17.090 | 16.190 | 16.950 | 16.864 | 3,296,450 |
| 2024-12-27 | 16.410 | 16.800 | 16.300 | 16.690 | 16.605 | 2,092,800 |
| 2024-12-26 | 16.200 | 16.580 | 16.120 | 16.390 | 16.307 | 1,786,500 |
| 2024-12-25 | 16.530 | 16.730 | 15.950 | 16.200 | 16.118 | 2,307,700 |
| 2024-12-24 | 16.630 | 16.700 | 16.200 | 16.650 | 16.565 | 1,941,200 |
| 2024-12-23 | 17.240 | 17.370 | 16.430 | 16.450 | 16.366 | 2,951,400 |
| 2024-12-20 | 17.100 | 17.520 | 17.050 | 17.340 | 17.252 | 3,596,042 |
| 2024-12-19 | 16.750 | 17.480 | 16.500 | 17.150 | 17.063 | 4,109,400 |
| 2024-12-18 | 16.810 | 17.040 | 16.320 | 16.900 | 16.814 | 3,019,600 |
| 2024-12-17 | 17.870 | 17.900 | 16.700 | 16.800 | 16.715 | 6,289,350 |
| 2024-12-16 | 18.680 | 18.990 | 17.890 | 17.990 | 17.899 | 4,981,000 |
| 2024-12-13 | 19.130 | 19.290 | 18.650 | 18.670 | 18.575 | 5,233,000 |
| 2024-12-12 | 18.770 | 19.600 | 18.610 | 19.290 | 19.192 | 8,725,100 |
| 2024-12-11 | 18.740 | 18.870 | 18.480 | 18.760 | 18.665 | 4,180,200 |
| 2024-12-10 | 19.110 | 19.310 | 18.690 | 18.740 | 18.645 | 6,652,357 |
| 2024-12-09 | 18.940 | 19.230 | 18.380 | 18.690 | 18.595 | 5,608,400 |
| 2024-12-06 | 18.900 | 19.600 | 18.550 | 19.040 | 18.943 | 8,928,558 |
| 2024-12-05 | 18.980 | 19.330 | 18.600 | 19.280 | 19.182 | 6,935,900 |
| 2024-12-04 | 19.850 | 20.730 | 19.000 | 19.070 | 18.973 | 8,820,526 |
| 2024-12-03 | 20.090 | 20.350 | 19.380 | 20.050 | 19.948 | 10,672,984 |
| 2024-12-02 | 18.600 | 20.870 | 18.510 | 20.090 | 19.988 | 13,935,823 |
| 2024-11-29 | 18.600 | 18.900 | 18.130 | 18.470 | 18.376 | 8,424,597 |
| 2024-11-28 | 19.200 | 19.970 | 18.890 | 18.910 | 18.814 | 9,741,018 |
| 2024-11-27 | 19.410 | 19.980 | 18.740 | 19.560 | 19.461 | 11,955,084 |
| 2024-11-26 | 19.000 | 21.500 | 18.410 | 20.160 | 20.058 | 17,640,654 |
| 2024-11-25 | 19.700 | 20.080 | 18.620 | 19.500 | 19.401 | 15,652,477 |
| 2024-11-22 | 18.450 | 19.800 | 17.720 | 18.880 | 18.784 | 15,429,808 |
| 2024-11-21 | 18.400 | 18.800 | 17.920 | 18.550 | 18.456 | 9,110,953 |
| 2024-11-20 | 16.950 | 19.800 | 16.860 | 18.400 | 18.307 | 10,575,265 |
| 2024-11-19 | 16.440 | 16.950 | 16.420 | 16.950 | 16.864 | 2,746,700 |
| 2024-11-18 | 17.080 | 17.450 | 16.330 | 16.460 | 16.376 | 3,693,757 |
| 2024-11-15 | 17.650 | 17.900 | 17.020 | 17.020 | 16.934 | 5,989,030 |
| 2024-11-14 | 18.080 | 18.890 | 17.710 | 17.830 | 17.739 | 7,998,030 |
| 2024-11-13 | 18.120 | 18.960 | 17.700 | 18.080 | 17.988 | 8,990,335 |
| 2024-11-12 | 17.800 | 19.850 | 17.800 | 18.370 | 18.277 | 13,532,365 |
| 2024-11-11 | 17.230 | 17.760 | 17.080 | 17.760 | 17.670 | 4,687,839 |
| 2024-11-08 | 17.510 | 17.760 | 17.000 | 17.180 | 17.093 | 4,841,041 |
| 2024-11-07 | 16.550 | 17.460 | 16.550 | 17.360 | 17.272 | 5,659,577 |
| 2024-11-06 | 16.880 | 16.900 | 16.550 | 16.700 | 16.615 | 3,919,700 |
| 2024-11-05 | 16.440 | 16.870 | 16.420 | 16.810 | 16.725 | 4,169,200 |
| 2024-11-04 | 16.000 | 16.590 | 15.920 | 16.580 | 16.496 | 3,639,121 |
| 2024-11-01 | 16.330 | 16.880 | 15.730 | 16.040 | 15.959 | 5,306,100 |
| 2024-10-31 | 16.570 | 16.730 | 16.260 | 16.400 | 16.317 | 2,888,038 |
| 2024-10-30 | 17.040 | 17.040 | 16.340 | 16.500 | 16.416 | 3,470,500 |
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.