Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.680	16.980	16.430	16.930	16.930	15,012,051
2026-10-22	16.700	17.390	16.650	16.820	16.820	25,862,214
2026-10-21	15.940	17.100	15.890	16.820	16.820	21,734,338
2026-10-20	15.850	16.000	15.690	15.970	15.970	4,973,589
2026-10-19	15.530	15.990	15.430	15.900	15.900	5,962,450
2026-10-16	15.520	15.830	15.390	15.530	15.530	4,396,429
2026-10-15	15.460	15.580	15.340	15.520	15.520	3,720,642
2026-10-14	15.540	15.650	15.410	15.580	15.580	2,699,884
2026-10-13	15.400	15.620	15.310	15.530	15.530	3,412,716
2026-10-12	15.470	15.540	15.430	15.520	15.520	2,168,990
2026-10-09	15.200	15.510	15.200	15.480	15.480	4,490,604
2026-10-08	15.200	15.380	15.170	15.220	15.220	2,617,700
2026-09-30	15.090	15.210	15.050	15.180	15.180	3,273,368
2026-09-29	15.150	15.200	15.030	15.030	15.030	2,657,200
2026-09-28	15.200	15.240	15.110	15.120	15.120	1,960,971
2026-09-24	15.210	15.300	15.170	15.170	15.170	2,136,000
2026-09-23	15.410	15.470	15.220	15.240	15.240	3,183,442
2026-09-22	15.530	15.590	15.420	15.450	15.450	2,979,656
2026-09-21	15.450	15.590	15.350	15.560	15.560	2,769,708
2026-09-18	15.250	15.450	15.250	15.370	15.370	1,948,632
2026-09-17	15.180	15.320	15.180	15.280	15.280	1,636,296
2026-09-16	15.260	15.300	15.120	15.260	15.260	2,876,457
2026-09-15	15.370	15.370	15.220	15.240	15.240	2,671,521
2026-09-14	15.230	15.410	15.210	15.360	15.360	3,480,800
2026-09-11	15.590	15.600	15.130	15.230	15.230	7,001,575
2026-09-10	15.830	15.830	15.600	15.610	15.610	3,943,700
2026-09-09	15.810	15.900	15.750	15.870	15.870	2,692,600
2026-09-08	15.800	15.900	15.740	15.880	15.880	2,812,115
2026-09-07	15.660	15.780	15.600	15.780	15.780	2,853,268
2026-09-04	15.610	15.800	15.610	15.680	15.680	2,900,864
2026-09-03	15.640	15.760	15.620	15.630	15.630	2,577,942
2026-09-02	15.840	15.870	15.620	15.620	15.620	3,042,701
2026-09-01	15.770	15.900	15.710	15.880	15.880	3,979,568
2026-08-31	15.900	15.900	15.610	15.770	15.770	4,731,600
2026-08-28	15.950	16.010	15.840	15.920	15.920	3,340,200
2026-08-27	15.930	16.080	15.880	15.980	15.980	3,703,855
2026-08-26	15.830	16.020	15.830	15.900	15.900	3,938,100
2026-08-25	15.710	15.970	15.660	15.870	15.870	4,202,400
2026-08-24	15.880	15.970	15.650	15.740	15.740	3,724,690
2026-08-21	16.370	16.450	15.880	15.880	15.880	7,414,360
2026-08-20	16.400	16.640	16.400	16.540	16.540	6,466,007
2026-08-19	16.680	16.700	16.250	16.270	16.270	6,231,310
2026-08-18	16.380	16.850	16.350	16.760	16.760	8,036,331
2026-08-17	16.730	16.770	16.280	16.460	16.460	8,118,820
2026-08-14	16.750	16.930	16.430	16.810	16.810	11,374,337
2026-08-13	16.000	17.110	15.750	16.910	16.910	23,557,420
2026-08-12	15.990	16.010	15.740	15.950	15.950	4,941,717
2026-08-11	15.830	16.090	15.760	15.920	15.920	6,089,743
2026-08-10	15.590	15.910	15.560	15.820	15.820	5,582,385
2026-08-07	15.470	15.630	15.370	15.630	15.630	4,334,692
2026-08-06	15.460	15.520	15.280	15.510	15.510	3,893,999
2026-08-05	15.600	15.600	15.420	15.450	15.450	4,249,221
2026-08-04	15.820	15.880	15.570	15.590	15.590	3,766,129
2026-08-03	15.720	15.900	15.700	15.830	15.830	2,702,600
2026-07-31	15.640	15.780	15.530	15.770	15.770	4,237,908
2026-07-30	15.490	15.670	15.420	15.640	15.640	3,548,301
2026-07-29	15.270	15.560	15.260	15.510	15.510	3,677,347
2026-07-28	15.230	15.350	15.170	15.310	15.310	2,275,820
2026-07-27	15.000	15.370	14.960	15.300	15.300	2,901,877
2026-07-24	15.320	15.410	15.050	15.070	15.070	3,137,729

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.5080 CNY
2022-06-17	0.4800 CNY
2021-06-10	0.6000 CNY
2020-06-24	0.9520 CNY
2019-05-28	0.6200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.