Guangzhou LBP Medicine Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	17.990	19.150	17.990	19.040	18.712	1,505,546
2024-04-26	17.420	18.180	17.100	18.000	17.690	1,321,234
2024-04-25	16.980	17.580	16.980	17.270	16.973	890,654
2024-04-24	16.750	17.120	16.640	17.000	16.707	795,107
2024-04-23	16.660	16.910	16.270	16.730	16.442	897,876
2024-04-22	16.110	16.720	15.700	16.580	16.295	1,015,059
2024-04-19	16.300	16.710	16.100	16.260	15.980	820,000
2024-04-18	16.530	16.660	16.100	16.300	16.019	984,621
2024-04-17	15.660	16.530	15.600	16.460	16.177	1,102,420
2024-04-16	16.900	16.900	15.300	15.400	15.135	1,490,029
2024-04-15	17.940	18.140	16.480	16.980	16.688	1,554,494
2024-04-12	18.440	18.590	17.930	17.970	17.661	571,339
2024-04-11	17.760	18.700	17.750	18.410	18.093	881,350
2024-04-10	18.800	18.800	17.790	18.010	17.700	1,035,396
2024-04-09	18.480	18.920	18.350	18.830	18.506	863,887
2024-04-08	19.310	19.420	18.520	18.530	18.211	869,954
2024-04-03	19.700	19.950	19.170	19.340	19.007	996,879
2024-04-02	19.980	20.290	19.760	19.820	19.479	1,357,768
2024-04-01	19.710	20.190	19.590	19.990	19.646	1,654,349
2024-03-29	19.270	19.560	18.930	19.540	19.204	686,098
2024-03-28	19.000	19.670	18.700	19.370	19.037	1,717,639
2024-03-27	19.630	19.890	18.930	18.960	18.634	1,827,107
2024-03-26	20.200	20.380	19.200	19.440	19.105	2,361,592
2024-03-25	21.900	22.140	20.180	20.210	19.862	3,456,373
2024-03-22	23.370	23.680	21.750	22.220	21.837	4,163,222
2024-03-21	22.080	23.970	21.850	23.020	22.624	5,812,820
2024-03-20	19.990	23.680	19.810	22.420	22.034	5,054,287
2024-03-19	20.500	20.900	20.000	20.180	19.833	3,038,660
2024-03-18	18.940	20.670	18.940	20.070	19.725	2,746,256
2024-03-15	18.410	18.990	18.250	18.550	18.231	1,147,008
2024-03-14	19.320	19.350	18.200	18.440	18.123	1,792,600
2024-03-13	18.170	19.580	17.810	18.900	18.575	2,701,213
2024-03-12	17.590	18.250	17.590	18.180	17.867	1,211,881
2024-03-11	17.180	17.530	16.950	17.530	17.228	1,166,721
2024-03-08	17.080	17.260	16.770	17.180	16.884	1,053,685
2024-03-07	17.090	17.420	16.920	17.000	16.707	1,231,006
2024-03-06	16.940	17.160	16.650	17.000	16.707	940,828
2024-03-05	17.790	17.790	16.820	16.970	16.678	1,422,779
2024-03-04	17.590	17.830	17.090	17.620	17.317	1,403,558
2024-03-01	17.180	17.710	17.010	17.620	17.317	2,301,272
2024-02-29	16.910	17.360	16.600	17.170	16.874	2,852,907
2024-02-28	19.000	19.510	16.900	16.980	16.688	3,554,081
2024-02-27	18.230	18.980	17.920	18.980	18.653	1,259,248
2024-02-26	17.980	18.500	17.510	18.350	18.034	2,181,642
2024-02-23	17.290	17.730	17.120	17.690	17.385	1,057,242
2024-02-22	16.680	17.280	16.500	17.150	16.855	1,132,462
2024-02-21	16.170	17.340	15.900	16.730	16.442	1,672,339
2024-02-20	15.780	16.330	15.470	16.180	15.901	1,024,976
2024-02-19	15.600	16.770	15.550	15.780	15.508	2,007,889
2024-02-08	13.200	15.700	12.830	15.480	15.214	3,306,848
2024-02-07	14.780	14.780	12.880	13.120	12.894	3,043,927
2024-02-06	14.000	15.120	13.080	14.420	14.172	2,645,689
2024-02-05	16.600	16.660	14.020	14.460	14.211	2,362,633
2024-02-02	18.420	18.420	16.180	16.720	16.432	1,733,138
2024-02-01	18.590	18.590	17.670	18.160	17.847	1,020,941
2024-01-31	19.510	19.630	18.320	18.420	18.103	1,203,858
2024-01-30	20.160	20.310	19.510	19.510	19.174	883,089
2024-01-29	20.880	21.340	20.150	20.310	19.960	1,357,629
2024-01-26	21.520	21.700	20.610	20.680	20.324	1,296,500
2024-01-25	19.860	21.350	19.840	21.350	20.982	1,164,695

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.