Guangxi Liuzhou Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.830	17.920	17.650	17.690	17.690	8,557,463
2025-07-24	17.540	17.710	17.530	17.700	17.700	6,606,580
2025-07-23	17.590	17.840	17.570	17.610	17.610	8,512,812
2025-07-22	17.520	17.650	17.440	17.600	17.600	7,113,152
2025-07-21	17.400	17.540	17.360	17.520	17.520	6,308,184
2025-07-18	17.430	17.490	17.290	17.440	17.440	5,013,995
2025-07-17	17.280	17.620	17.280	17.440	17.440	9,103,001
2025-07-16	17.140	17.250	17.120	17.230	17.230	4,569,620
2025-07-15	17.300	17.310	17.000	17.110	17.110	6,782,409
2025-07-14	17.290	17.370	17.260	17.310	17.310	3,578,000
2025-07-11	17.260	17.360	17.220	17.290	17.290	5,663,207
2025-07-10	17.080	17.290	17.080	17.290	17.290	5,800,343
2025-07-09	17.100	17.180	17.070	17.100	17.100	5,338,228
2025-07-08	17.140	17.230	17.070	17.130	17.130	5,313,528
2025-07-07	17.180	17.210	17.110	17.110	17.110	5,341,784
2025-07-04	17.070	17.350	16.990	17.190	17.190	10,288,987
2025-07-03	16.950	17.050	16.930	17.030	17.030	5,107,773
2025-07-02	16.920	17.010	16.870	16.940	16.940	4,198,247
2025-07-01	16.830	16.940	16.810	16.910	16.910	4,266,713
2025-06-30	16.860	17.110	16.770	16.910	16.910	4,594,411
2025-06-27	16.740	16.960	16.730	16.850	16.850	4,816,201
2025-06-26	16.780	16.800	16.720	16.740	16.740	3,183,674
2025-06-25	16.770	16.810	16.660	16.770	16.770	3,984,749
2025-06-24	16.590	16.760	16.560	16.740	16.740	3,961,152
2025-06-23	16.430	16.590	16.410	16.550	16.550	2,681,873
2025-06-20	16.400	16.580	16.390	16.530	16.530	3,553,018
2025-06-19	16.570	16.600	16.320	16.360	16.360	5,349,525
2025-06-18	16.720	16.730	16.520	16.570	16.570	4,649,840
2025-06-17	16.790	16.920	16.670	16.760	16.760	5,120,585
2025-06-16	16.820	16.920	16.750	16.780	16.780	5,044,240
2025-06-13	17.030	17.050	16.770	16.880	16.880	5,342,919
2025-06-12	17.040	17.070	16.950	17.040	17.040	4,065,346
2025-06-11	17.010	17.100	17.000	17.040	17.040	3,616,146
2025-06-10	17.000	17.100	16.860	17.000	17.000	5,326,669
2025-06-09	16.920	17.050	16.860	17.000	17.000	3,822,488
2025-06-06	16.950	16.960	16.820	16.900	16.900	3,168,805
2025-06-05	17.090	17.140	16.860	16.890	16.890	4,828,425
2025-06-04	17.010	17.090	16.930	17.080	17.080	4,761,965
2025-06-03	16.800	17.100	16.750	17.040	17.040	7,049,451
2025-05-30	16.760	16.880	16.700	16.790	16.790	5,428,048
2025-05-29	16.650	16.780	16.530	16.770	16.770	6,629,461
2025-05-28	17.400	17.420	17.270	17.310	17.310	5,239,611
2025-05-27	17.300	17.460	17.270	17.450	17.450	6,765,338
2025-05-26	17.240	17.340	17.150	17.280	17.280	4,250,000
2025-05-23	17.360	17.460	17.230	17.240	17.240	7,726,263
2025-05-22	17.310	17.310	17.140	17.200	17.200	4,827,217
2025-05-21	17.210	17.380	17.210	17.310	17.310	6,107,138
2025-05-20	17.170	17.260	17.100	17.220	17.220	7,555,593
2025-05-19	17.210	17.230	17.110	17.170	17.170	4,240,700
2025-05-16	17.160	17.240	17.130	17.190	17.190	3,067,900
2025-05-15	17.250	17.290	17.140	17.160	17.160	3,964,500
2025-05-14	17.250	17.300	17.140	17.280	17.280	4,672,247
2025-05-13	17.270	17.310	17.210	17.250	17.250	6,186,606
2025-05-12	17.190	17.270	17.120	17.210	17.210	5,128,109
2025-05-09	17.270	17.290	17.100	17.220	17.220	5,057,914
2025-05-08	17.180	17.230	17.120	17.230	17.230	4,228,118
2025-05-07	17.240	17.290	17.100	17.200	17.200	6,604,340
2025-05-06	16.970	17.110	16.930	17.110	17.110	7,008,117
2025-04-30	16.930	17.050	16.880	16.930	16.930	6,546,188
2025-04-29	16.600	17.030	16.600	17.000	17.000	11,059,660

← NewerPage 6 of 21 · 1,219 trading daysOlder →

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.