Laobaixing Pharmacy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.260 | 15.290 | 14.650 | 14.660 | 14.660 | 15,368,649 |
| 2024-07-26 | 15.320 | 15.490 | 15.160 | 15.290 | 15.290 | 11,272,195 |
| 2024-07-25 | 15.230 | 15.550 | 15.050 | 15.320 | 15.320 | 11,537,253 |
| 2024-07-24 | 15.840 | 15.880 | 15.200 | 15.320 | 15.320 | 16,094,136 |
| 2024-07-23 | 16.470 | 16.510 | 15.840 | 15.860 | 15.860 | 14,497,159 |
| 2024-07-22 | 16.530 | 16.680 | 16.380 | 16.510 | 16.510 | 9,108,202 |
| 2024-07-19 | 16.500 | 16.650 | 16.330 | 16.520 | 16.520 | 12,184,734 |
| 2024-07-18 | 16.100 | 16.630 | 15.820 | 16.590 | 16.590 | 16,249,625 |
| 2024-07-17 | 16.030 | 16.380 | 15.810 | 16.200 | 16.200 | 12,401,890 |
| 2024-07-16 | 16.180 | 16.190 | 15.780 | 15.920 | 15.920 | 8,900,378 |
| 2024-07-15 | 16.500 | 16.500 | 16.120 | 16.200 | 16.200 | 10,904,130 |
| 2024-07-12 | 16.960 | 17.020 | 16.420 | 16.560 | 16.560 | 12,808,493 |
| 2024-07-11 | 16.650 | 17.080 | 16.520 | 16.960 | 16.960 | 10,744,537 |
| 2024-07-10 | 16.750 | 16.750 | 16.350 | 16.470 | 16.470 | 13,567,352 |
| 2024-07-09 | 17.320 | 17.350 | 16.850 | 16.980 | 16.980 | 13,096,859 |
| 2024-07-08 | 17.690 | 17.690 | 17.130 | 17.320 | 17.320 | 11,887,982 |
| 2024-07-05 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 0 |
| 2024-07-04 | 18.010 | 18.100 | 17.510 | 17.640 | 17.640 | 9,216,334 |
| 2024-07-03 | 18.980 | 18.980 | 17.960 | 18.060 | 18.060 | 11,776,614 |
| 2024-07-02 | 19.030 | 19.450 | 18.780 | 18.950 | 18.950 | 12,198,432 |
| 2024-07-01 | 18.360 | 19.290 | 18.140 | 19.180 | 19.180 | 16,177,541 |
| 2024-06-28 | 19.190 | 19.290 | 18.200 | 18.360 | 18.360 | 16,898,643 |
| 2024-06-27 | 19.920 | 19.920 | 19.160 | 19.200 | 19.200 | 10,314,194 |
| 2024-06-26 | 20.562 | 20.692 | 20.254 | 20.431 | 20.431 | 6,775,397 |
| 2024-06-25 | 21.131 | 21.139 | 20.392 | 20.562 | 20.562 | 6,551,480 |
| 2024-06-24 | 21.923 | 22.000 | 20.869 | 21.039 | 21.039 | 11,297,105 |
| 2024-06-21 | 22.269 | 22.285 | 21.777 | 22.015 | 22.015 | 5,017,591 |
| 2024-06-20 | 22.769 | 22.885 | 21.769 | 22.077 | 22.077 | 11,757,626 |
| 2024-06-19 | 22.900 | 23.000 | 22.685 | 22.815 | 22.815 | 6,288,542 |
| 2024-06-18 | 23.077 | 23.308 | 22.769 | 22.900 | 22.900 | 5,769,457 |
| 2024-06-17 | 22.677 | 23.123 | 22.546 | 23.046 | 23.046 | 9,655,434 |
| 2024-06-14 | 23.954 | 23.992 | 22.669 | 22.885 | 22.885 | 13,057,560 |
| 2024-06-13 | 24.915 | 24.915 | 23.692 | 23.954 | 23.954 | 10,374,353 |
| 2024-06-12 | 25.392 | 25.600 | 24.754 | 24.815 | 24.815 | 4,792,541 |
| 2024-06-11 | 25.031 | 25.692 | 24.700 | 25.523 | 25.523 | 6,067,477 |
| 2024-06-07 | 25.462 | 25.615 | 24.862 | 25.062 | 25.062 | 4,403,727 |
| 2024-06-06 | 25.685 | 25.846 | 25.262 | 25.431 | 25.431 | 3,994,776 |
| 2024-06-05 | 25.985 | 26.208 | 25.400 | 25.492 | 25.492 | 4,869,428 |
| 2024-06-04 | 25.685 | 26.262 | 25.554 | 25.885 | 25.885 | 3,734,252 |
| 2024-06-03 | 25.677 | 25.908 | 24.692 | 25.685 | 25.685 | 8,859,619 |
| 2024-05-31 | 25.708 | 26.177 | 25.639 | 25.846 | 25.846 | 3,071,140 |
| 2024-05-30 | 25.531 | 25.915 | 25.377 | 25.615 | 25.615 | 2,999,499 |
| 2024-05-29 | 25.500 | 25.792 | 25.462 | 25.592 | 25.592 | 2,861,510 |
| 2024-05-28 | 25.769 | 25.915 | 25.462 | 25.685 | 25.685 | 5,011,072 |
| 2024-05-27 | 25.915 | 26.139 | 25.646 | 26.077 | 26.077 | 5,885,192 |
| 2024-05-24 | 26.015 | 26.154 | 25.685 | 25.923 | 25.923 | 5,021,978 |
| 2024-05-23 | 26.154 | 26.262 | 25.862 | 26.085 | 26.085 | 6,566,164 |
| 2024-05-22 | 26.392 | 26.854 | 26.000 | 26.085 | 26.085 | 4,818,630 |
| 2024-05-21 | 26.539 | 26.877 | 26.239 | 26.639 | 26.639 | 4,690,840 |
| 2024-05-20 | 26.908 | 27.123 | 26.169 | 26.423 | 26.423 | 5,342,935 |
| 2024-05-17 | 26.969 | 27.262 | 26.508 | 26.885 | 26.885 | 3,635,297 |
| 2024-05-16 | 27.292 | 27.692 | 26.892 | 27.062 | 27.062 | 3,982,962 |
| 2024-05-15 | 27.877 | 27.946 | 27.285 | 27.300 | 27.300 | 3,863,366 |
| 2024-05-14 | 27.431 | 28.385 | 27.231 | 27.900 | 27.900 | 5,159,261 |
| 2024-05-13 | 27.046 | 27.631 | 27.000 | 27.600 | 27.600 | 5,277,546 |
| 2024-05-10 | 27.608 | 27.685 | 27.085 | 27.146 | 27.146 | 5,901,073 |
| 2024-05-09 | 27.369 | 27.731 | 27.077 | 27.539 | 27.539 | 6,290,744 |
| 2024-05-08 | 27.123 | 27.692 | 27.039 | 27.277 | 27.277 | 5,266,414 |
| 2024-05-07 | 27.131 | 27.654 | 26.915 | 27.215 | 27.215 | 8,099,923 |
| 2024-05-06 | 25.977 | 27.146 | 25.777 | 27.092 | 27.092 | 6,560,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.5000 CNY |
| 2022-06-30 | 0.6500 CNY |
| 2021-06-30 | 0.3500 CNY |
| 2020-08-21 | 0.5880 CNY |
| 2019-07-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.