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
2023-08-01	25.010	25.150	24.650	24.690	24.265	873,232
2023-07-31	25.380	25.670	24.890	25.120	24.688	1,141,737
2023-07-28	25.100	25.430	24.800	25.300	24.864	1,215,955
2023-07-27	25.400	25.590	25.120	25.230	24.796	1,129,788
2023-07-26	25.680	25.840	25.180	25.340	24.904	1,598,356
2023-07-25	26.120	26.190	25.730	25.890	25.444	1,103,277
2023-07-24	25.040	26.190	25.040	25.890	25.444	1,662,473
2023-07-21	25.380	25.590	24.900	25.250	24.815	1,680,483
2023-07-20	26.000	26.110	25.380	25.380	24.943	1,331,374
2023-07-19	26.380	26.450	25.810	26.060	25.611	1,303,263
2023-07-18	26.420	27.000	26.220	26.520	26.063	1,615,321
2023-07-17	27.030	27.310	26.050	26.430	25.975	2,642,660
2023-07-14	25.640	27.570	25.370	27.060	26.594	4,785,411
2023-07-13	25.000	25.860	24.840	25.700	25.258	2,838,605
2023-07-12	25.590	25.610	24.960	25.000	24.570	1,879,967
2023-07-11	26.000	26.030	25.270	25.430	24.992	3,230,184
2023-07-10	26.550	26.630	25.920	26.030	25.582	1,815,927
2023-07-07	27.660	27.660	26.210	26.300	25.847	3,955,410
2023-07-06	28.510	28.590	27.500	27.690	27.213	2,921,980
2023-07-05	28.920	29.180	27.820	28.330	27.842	3,582,159
2023-07-04	31.040	31.040	28.040	28.920	28.422	7,216,950
2023-07-03	33.090	33.090	30.120	30.820	30.289	5,525,311
2023-06-30	32.770	34.480	32.500	33.500	32.923	6,009,282
2023-06-29	28.670	33.800	28.670	33.410	32.835	11,567,092
2023-06-28	30.400	30.450	27.210	28.410	27.921	5,410,672
2023-06-27	28.120	30.800	28.120	30.220	29.700	5,756,112
2023-06-26	28.000	31.320	28.000	29.050	28.550	9,818,038
2023-06-21	26.000	27.050	25.900	26.100	25.651	2,348,359
2023-06-20	26.150	26.300	25.190	26.050	25.602	1,720,910
2023-06-19	25.980	26.620	25.810	25.930	25.484	1,826,427
2023-06-16	26.490	26.740	25.670	26.200	25.749	2,726,029
2023-06-15	25.700	27.560	25.700	26.420	25.965	4,254,168
2023-06-14	24.820	25.940	24.610	25.610	25.169	2,691,479
2023-06-13	23.740	25.100	23.300	24.790	24.363	2,196,782
2023-06-12	23.380	23.750	23.070	23.690	23.282	510,521
2023-06-09	23.200	23.560	23.050	23.260	22.860	559,922
2023-06-08	23.910	24.140	23.160	23.160	22.761	653,914
2023-06-07	23.800	24.220	23.550	23.910	23.498	335,573
2023-06-06	24.570	24.580	23.700	23.800	23.390	752,063
2023-06-05	24.410	24.590	24.270	24.450	24.029	548,984
2023-06-02	24.620	24.810	24.450	24.500	24.078	522,273
2023-06-01	24.650	24.850	24.090	24.540	24.118	830,295
2023-05-31	24.240	25.120	24.180	24.520	24.098	929,225
2023-05-30	24.600	24.750	24.040	24.250	23.833	660,289
2023-05-29	24.500	24.790	24.350	24.500	24.078	605,054
2023-05-26	23.790	24.490	23.570	24.330	23.911	707,748
2023-05-25	24.240	24.310	23.490	23.750	23.341	849,847
2023-05-24	24.550	24.550	24.180	24.400	23.842	539,017
2023-05-23	24.810	24.890	24.410	24.550	23.989	642,337
2023-05-22	24.540	25.000	24.510	24.720	24.155	1,022,237
2023-05-19	24.420	24.640	24.110	24.320	23.764	629,398
2023-05-18	24.420	24.680	24.210	24.420	23.862	690,534
2023-05-17	24.000	24.580	24.000	24.410	23.852	724,255
2023-05-16	24.470	24.560	24.000	24.250	23.696	849,448
2023-05-15	23.780	24.990	23.700	24.520	23.960	1,250,200
2023-05-12	24.100	24.770	23.700	23.900	23.354	1,707,233
2023-05-11	23.600	24.090	23.550	23.890	23.344	1,045,570
2023-05-10	24.140	24.350	23.410	23.550	23.012	1,763,996
2023-05-09	26.230	26.980	24.200	24.260	23.706	3,596,690
2023-05-08	23.700	27.950	23.180	26.150	25.552	4,278,628

← NewerPage 14 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.