Guangzhou LBP Medicine Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.300 | 14.480 | 14.180 | 14.270 | 14.151 | 294,214 |
| 2024-07-25 | 14.050 | 14.390 | 14.000 | 14.170 | 14.052 | 281,958 |
| 2024-07-24 | 14.350 | 14.570 | 14.050 | 14.070 | 13.953 | 416,721 |
| 2024-07-23 | 14.600 | 14.700 | 14.350 | 14.350 | 14.230 | 328,155 |
| 2024-07-22 | 14.530 | 14.680 | 14.360 | 14.600 | 14.478 | 371,138 |
| 2024-07-19 | 14.180 | 14.540 | 14.180 | 14.490 | 14.369 | 409,616 |
| 2024-07-18 | 14.350 | 14.430 | 14.120 | 14.270 | 14.151 | 707,148 |
| 2024-07-17 | 14.620 | 14.840 | 14.480 | 14.490 | 14.369 | 280,136 |
| 2024-07-16 | 14.660 | 14.810 | 14.440 | 14.600 | 14.478 | 324,490 |
| 2024-07-15 | 15.100 | 15.280 | 14.680 | 14.720 | 14.597 | 362,059 |
| 2024-07-12 | 15.050 | 15.360 | 15.010 | 15.100 | 14.974 | 415,040 |
| 2024-07-11 | 14.590 | 15.150 | 14.450 | 15.050 | 14.925 | 620,241 |
| 2024-07-10 | 14.220 | 14.520 | 14.220 | 14.230 | 14.111 | 286,211 |
| 2024-07-09 | 14.100 | 14.390 | 13.840 | 14.380 | 14.260 | 390,789 |
| 2024-07-08 | 14.310 | 14.550 | 13.990 | 14.100 | 13.983 | 460,574 |
| 2024-07-05 | 14.260 | 14.260 | 14.260 | 14.260 | 14.141 | 0 |
| 2024-07-04 | 14.790 | 14.840 | 14.260 | 14.260 | 14.141 | 471,685 |
| 2024-07-03 | 15.150 | 15.150 | 14.750 | 14.770 | 14.647 | 811,839 |
| 2024-07-02 | 15.100 | 15.220 | 14.840 | 15.020 | 14.895 | 503,741 |
| 2024-07-01 | 15.210 | 15.400 | 14.770 | 15.010 | 14.885 | 727,927 |
| 2024-06-28 | 15.370 | 15.910 | 15.190 | 15.330 | 15.202 | 551,201 |
| 2024-06-27 | 15.790 | 15.880 | 15.470 | 15.500 | 15.371 | 470,858 |
| 2024-06-26 | 14.880 | 15.800 | 14.880 | 15.770 | 15.639 | 621,598 |
| 2024-06-25 | 15.000 | 15.350 | 14.970 | 15.030 | 14.905 | 526,989 |
| 2024-06-24 | 15.900 | 15.910 | 14.950 | 15.100 | 14.974 | 733,926 |
| 2024-06-21 | 16.340 | 16.340 | 15.760 | 15.900 | 15.768 | 521,106 |
| 2024-06-20 | 16.190 | 16.360 | 15.880 | 16.220 | 16.085 | 1,085,887 |
| 2024-06-19 | 16.140 | 16.160 | 15.810 | 15.960 | 15.827 | 434,810 |
| 2024-06-18 | 15.740 | 16.010 | 15.620 | 15.980 | 15.847 | 550,423 |
| 2024-06-17 | 15.850 | 15.940 | 15.610 | 15.660 | 15.530 | 473,761 |
| 2024-06-14 | 16.100 | 16.300 | 15.750 | 15.870 | 15.738 | 840,226 |
| 2024-06-13 | 15.740 | 16.280 | 15.540 | 16.140 | 16.006 | 864,085 |
| 2024-06-12 | 15.330 | 15.880 | 15.330 | 15.740 | 15.609 | 440,213 |
| 2024-06-11 | 15.490 | 15.560 | 14.980 | 15.490 | 15.361 | 580,926 |
| 2024-06-07 | 15.190 | 15.610 | 15.060 | 15.510 | 15.381 | 916,573 |
| 2024-06-06 | 15.900 | 16.140 | 14.750 | 15.040 | 14.915 | 1,252,800 |
| 2024-06-05 | 16.300 | 16.350 | 15.840 | 15.880 | 15.748 | 1,044,243 |
| 2024-06-04 | 17.000 | 17.000 | 16.130 | 16.300 | 16.164 | 1,086,772 |
| 2024-06-03 | 17.170 | 17.760 | 16.920 | 17.100 | 16.958 | 1,213,462 |
| 2024-05-31 | 16.890 | 17.240 | 16.840 | 17.120 | 16.977 | 626,011 |
| 2024-05-30 | 16.680 | 17.100 | 16.450 | 16.890 | 16.749 | 543,590 |
| 2024-05-29 | 17.080 | 17.100 | 16.500 | 16.660 | 16.521 | 504,471 |
| 2024-05-28 | 17.100 | 17.170 | 16.700 | 16.750 | 16.462 | 619,466 |
| 2024-05-27 | 17.150 | 17.480 | 16.750 | 17.100 | 16.806 | 714,563 |
| 2024-05-24 | 17.450 | 17.560 | 17.150 | 17.270 | 16.973 | 453,973 |
| 2024-05-23 | 17.870 | 17.870 | 17.300 | 17.330 | 17.032 | 562,501 |
| 2024-05-22 | 17.890 | 18.070 | 17.590 | 17.700 | 17.395 | 574,669 |
| 2024-05-21 | 18.350 | 18.560 | 17.620 | 17.720 | 17.415 | 969,015 |
| 2024-05-20 | 18.520 | 18.820 | 18.330 | 18.440 | 18.123 | 508,490 |
| 2024-05-17 | 18.190 | 18.570 | 18.120 | 18.520 | 18.201 | 542,103 |
| 2024-05-16 | 18.260 | 18.570 | 18.210 | 18.240 | 17.926 | 461,007 |
| 2024-05-15 | 18.030 | 18.550 | 17.800 | 18.280 | 17.965 | 732,125 |
| 2024-05-14 | 18.260 | 18.440 | 18.000 | 18.190 | 17.877 | 635,186 |
| 2024-05-13 | 19.020 | 19.080 | 17.920 | 18.020 | 17.710 | 1,375,334 |
| 2024-05-10 | 19.600 | 19.710 | 19.100 | 19.100 | 18.771 | 632,427 |
| 2024-05-09 | 19.120 | 19.760 | 18.850 | 19.600 | 19.263 | 1,252,468 |
| 2024-05-08 | 19.280 | 19.300 | 18.800 | 18.840 | 18.516 | 852,193 |
| 2024-05-07 | 19.270 | 19.360 | 19.010 | 19.250 | 18.919 | 677,526 |
| 2024-05-06 | 18.700 | 19.280 | 18.700 | 19.200 | 18.869 | 1,046,443 |
| 2024-04-30 | 18.880 | 19.120 | 18.740 | 18.800 | 18.476 | 817,216 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.1000 CNY |
| 2025-05-29 | 0.1000 CNY |
| 2024-05-29 | 0.1500 CNY |
| 2023-05-25 | 0.1400 CNY |
| 2022-05-18 | 0.2700 CNY |
| 2021-05-28 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.