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
2024-01-24	20.100	20.540	19.250	19.960	19.616	1,224,734
2024-01-23	20.360	20.670	19.890	20.110	19.764	1,137,920
2024-01-22	22.430	22.430	20.380	20.650	20.295	1,387,244
2024-01-19	22.600	22.870	22.010	22.090	21.710	898,455
2024-01-18	23.200	23.200	22.030	22.610	22.221	920,349
2024-01-17	23.800	23.950	22.860	22.880	22.486	952,348
2024-01-16	23.600	23.820	23.300	23.600	23.194	992,983
2024-01-15	23.980	23.980	23.500	23.610	23.204	1,065,914
2024-01-12	24.400	24.400	23.720	23.720	23.312	891,721
2024-01-11	24.470	24.610	24.070	24.280	23.862	1,444,152
2024-01-10	24.360	24.840	24.200	24.720	24.294	1,023,978
2024-01-09	24.580	24.830	24.050	24.350	23.931	1,131,742
2024-01-08	24.890	24.920	24.280	24.720	24.294	997,387
2024-01-05	25.350	25.350	24.670	24.760	24.334	974,830
2024-01-04	25.170	25.350	24.660	25.300	24.864	947,901
2024-01-03	25.750	25.750	24.760	25.000	24.570	986,266
2024-01-02	25.340	25.850	24.840	25.620	25.179	1,228,936
2023-12-29	24.460	25.100	24.240	24.970	24.540	1,123,764
2023-12-28	23.850	24.580	23.380	24.480	24.059	1,108,005
2023-12-27	24.180	24.190	23.510	23.730	23.321	1,130,214
2023-12-26	24.600	24.600	23.810	23.980	23.567	885,499
2023-12-25	24.800	24.930	24.000	24.360	23.941	1,455,511
2023-12-22	25.200	25.220	24.680	24.840	24.412	646,129
2023-12-21	24.910	25.360	24.250	25.200	24.766	844,114
2023-12-20	25.050	25.450	25.050	25.120	24.688	779,424
2023-12-19	25.220	25.380	24.790	25.260	24.825	1,027,000
2023-12-18	25.130	25.430	24.770	24.860	24.432	1,063,004
2023-12-15	25.550	25.550	25.010	25.160	24.727	646,961
2023-12-14	25.610	25.890	25.370	25.520	25.081	703,301
2023-12-13	25.820	26.000	25.370	25.460	25.022	764,724
2023-12-12	26.100	26.590	25.620	25.880	25.434	1,093,945
2023-12-11	25.770	26.150	25.430	26.100	25.651	1,385,201
2023-12-08	26.340	26.340	25.820	25.850	25.405	901,283
2023-12-07	26.200	26.640	26.030	26.140	25.690	1,027,347
2023-12-06	25.760	26.790	25.660	26.140	25.690	1,002,364
2023-12-05	26.140	26.380	25.760	25.810	25.366	884,904
2023-12-04	26.720	26.720	26.000	26.230	25.778	1,084,471
2023-12-01	26.800	26.940	26.280	26.690	26.231	968,515
2023-11-30	26.280	26.730	25.810	26.680	26.221	1,934,040
2023-11-29	26.890	26.900	26.190	26.340	25.887	1,986,161
2023-11-28	26.660	27.770	26.410	26.730	26.270	2,448,163
2023-11-27	26.910	26.910	26.510	26.770	26.309	860,513
2023-11-24	27.170	27.330	26.620	26.780	26.319	805,256
2023-11-23	26.770	27.320	26.600	27.170	26.702	1,111,392
2023-11-22	27.150	27.850	26.700	26.820	26.358	2,063,489
2023-11-21	27.100	27.730	26.920	27.290	26.820	1,958,303
2023-11-20	26.450	27.250	26.450	26.990	26.525	1,991,259
2023-11-17	26.780	26.780	26.250	26.350	25.896	1,397,195
2023-11-16	26.700	26.920	26.220	26.750	26.290	1,901,249
2023-11-15	26.380	27.300	26.230	26.700	26.240	2,131,978
2023-11-14	26.280	26.500	26.010	26.190	25.739	1,022,859
2023-11-13	26.000	26.250	25.800	26.170	25.719	2,098,987
2023-11-10	26.020	26.050	25.500	25.900	25.454	1,471,268
2023-11-09	26.170	26.450	25.820	26.100	25.651	1,490,780
2023-11-08	26.100	26.400	25.800	26.100	25.651	1,512,119
2023-11-07	25.980	26.290	25.760	25.930	25.484	1,025,134
2023-11-06	25.790	26.210	25.680	26.150	25.700	1,407,560
2023-11-03	26.010	26.020	25.510	25.550	25.110	1,395,986
2023-11-02	26.140	26.140	25.530	26.010	25.562	1,646,746
2023-11-01	25.950	26.100	25.530	26.050	25.602	1,532,497

← NewerPage 12 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.