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
2023-10-31	25.640	26.360	25.640	25.800	25.356	2,349,797
2023-10-30	24.500	25.420	24.460	25.360	24.923	1,793,041
2023-10-27	24.000	24.720	23.810	24.440	24.019	1,495,634
2023-10-26	23.610	24.720	23.610	24.130	23.715	1,341,144
2023-10-25	23.800	24.200	23.620	23.760	23.351	741,823
2023-10-24	22.900	24.090	22.610	23.840	23.430	1,016,162
2023-10-23	23.500	23.750	22.350	22.740	22.349	1,082,838
2023-10-20	24.190	24.250	23.490	23.530	23.125	755,087
2023-10-19	24.390	24.480	23.880	24.110	23.695	953,069
2023-10-18	24.950	24.970	24.180	24.190	23.774	1,238,132
2023-10-17	24.860	24.980	24.500	24.960	24.530	1,303,566
2023-10-16	25.510	25.600	24.570	24.750	24.324	2,724,516
2023-10-13	24.320	25.950	24.160	25.510	25.071	4,090,590
2023-10-12	24.740	24.740	24.060	24.240	23.823	2,026,739
2023-10-11	24.010	24.890	23.790	24.710	24.285	1,891,651
2023-10-10	23.860	24.030	23.670	23.970	23.557	952,953
2023-10-09	24.340	24.340	23.680	23.900	23.489	1,079,864
2023-09-28	24.150	24.390	23.960	24.300	23.882	1,202,435
2023-09-27	23.710	24.190	23.640	24.150	23.734	813,397
2023-09-26	23.790	24.070	23.610	23.710	23.302	960,908
2023-09-25	23.700	24.060	23.650	23.910	23.498	1,225,647
2023-09-22	23.300	23.900	23.090	23.750	23.341	2,295,302
2023-09-21	24.100	24.100	23.120	23.150	22.751	2,271,192
2023-09-20	23.480	24.350	23.280	24.100	23.685	2,296,030
2023-09-19	23.960	24.030	23.300	23.480	23.076	1,009,023
2023-09-18	23.800	24.150	23.540	23.850	23.439	1,157,505
2023-09-15	23.320	24.000	23.200	23.750	23.341	1,521,004
2023-09-14	23.690	23.690	23.170	23.320	22.919	877,080
2023-09-13	23.910	24.090	23.300	23.530	23.125	1,426,756
2023-09-12	23.900	24.110	23.720	23.910	23.498	849,633
2023-09-11	23.460	24.370	23.320	23.840	23.430	2,217,100
2023-09-08	23.230	24.000	23.180	23.480	23.076	1,205,462
2023-09-07	23.590	23.750	23.280	23.400	22.997	1,244,311
2023-09-06	23.190	23.650	22.960	23.600	23.194	964,353
2023-09-05	23.420	23.600	22.900	23.120	22.722	1,039,761
2023-09-04	23.470	23.780	23.020	23.370	22.968	1,167,042
2023-09-01	23.880	23.880	23.100	23.300	22.899	1,046,991
2023-08-31	23.690	23.780	23.210	23.660	23.253	923,626
2023-08-30	23.180	23.950	22.860	23.630	23.223	1,607,664
2023-08-29	21.850	23.120	21.740	23.060	22.663	2,026,497
2023-08-28	22.730	23.180	21.720	21.820	21.444	1,631,858
2023-08-25	22.380	22.540	21.610	21.850	21.474	1,231,043
2023-08-24	22.220	22.460	21.830	22.050	21.670	973,838
2023-08-23	22.910	22.910	22.060	22.210	21.828	813,987
2023-08-22	23.180	23.510	22.170	22.810	22.417	1,905,791
2023-08-21	23.400	23.730	23.170	23.290	22.889	1,125,350
2023-08-18	23.800	24.030	23.450	23.460	23.056	918,791
2023-08-17	23.290	24.160	23.120	23.690	23.282	1,081,567
2023-08-16	23.390	23.820	23.250	23.310	22.909	1,059,906
2023-08-15	23.600	23.700	23.010	23.390	22.987	1,393,613
2023-08-14	23.590	23.660	23.230	23.450	23.046	761,668
2023-08-11	23.500	24.220	23.420	23.500	23.095	1,629,232
2023-08-10	23.690	23.870	23.400	23.650	23.243	763,164
2023-08-09	23.660	24.050	23.500	23.600	23.194	1,183,874
2023-08-08	23.730	24.100	23.610	23.790	23.380	817,721
2023-08-07	24.330	24.330	23.730	23.840	23.430	1,553,268
2023-08-04	24.450	24.560	24.220	24.300	23.882	806,586
2023-08-03	24.690	24.690	24.190	24.450	24.029	900,572
2023-08-02	24.880	24.880	24.260	24.440	24.019	1,061,631
2023-08-01	25.010	25.150	24.650	24.690	24.265	873,232

← NewerPage 13 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.