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
2023-05-05	24.400	24.600	23.160	23.540	23.002	1,440,975
2023-05-04	24.000	24.780	23.810	24.660	24.096	798,367
2023-04-28	23.620	24.610	23.400	24.240	23.686	1,319,608
2023-04-27	24.780	25.000	24.280	24.480	23.921	553,114
2023-04-26	23.850	25.080	23.850	24.780	24.214	1,110,257
2023-04-25	25.200	25.430	23.760	24.020	23.471	1,527,539
2023-04-24	25.600	25.800	25.000	25.280	24.702	1,278,087
2023-04-21	26.880	27.450	25.500	25.600	25.015	2,809,168
2023-04-20	27.150	27.370	26.400	26.890	26.275	1,679,379
2023-04-19	28.390	28.390	26.960	26.970	26.354	2,089,388
2023-04-18	28.810	28.810	27.850	28.380	27.731	1,907,502
2023-04-17	27.910	29.690	27.880	29.030	28.367	3,279,126
2023-04-14	27.570	28.490	27.210	27.940	27.301	2,259,394
2023-04-13	26.370	28.470	25.880	27.360	26.735	3,135,896
2023-04-12	26.500	26.630	26.040	26.370	25.767	1,149,441
2023-04-11	27.050	27.190	26.100	26.400	25.797	1,680,521
2023-04-10	27.420	28.130	26.700	26.990	26.373	1,756,675
2023-04-07	27.190	27.700	26.620	27.420	26.793	1,378,742
2023-04-06	27.600	27.600	26.700	26.900	26.285	2,306,944
2023-04-04	28.900	28.900	27.770	27.880	27.243	1,977,014
2023-04-03	28.400	29.050	28.080	28.730	28.073	1,292,636
2023-03-31	28.350	29.190	28.020	29.020	28.357	1,543,955
2023-03-30	28.880	30.380	28.200	28.210	27.565	2,312,792
2023-03-29	29.140	29.140	27.930	28.800	28.142	2,019,675
2023-03-28	30.230	30.280	28.310	28.670	28.015	3,932,339
2023-03-27	29.260	31.480	28.800	30.360	29.666	4,128,073
2023-03-24	29.300	30.550	28.700	28.950	28.288	4,827,197
2023-03-23	28.380	29.930	27.750	29.000	28.337	5,753,487
2023-03-22	27.300	29.550	27.300	27.850	27.214	5,190,119
2023-03-21	24.250	26.870	24.250	26.630	26.021	3,291,000
2023-03-20	24.590	24.610	24.060	24.200	23.647	854,947
2023-03-17	24.340	25.090	24.220	24.610	24.048	1,179,464
2023-03-16	25.070	25.210	24.250	24.320	23.764	976,451
2023-03-15	25.250	25.640	24.810	24.950	24.380	1,165,923
2023-03-14	25.030	25.980	24.740	24.790	24.223	1,551,706
2023-03-13	27.350	27.420	25.020	25.290	24.712	3,274,255
2023-03-10	25.310	27.940	24.900	27.630	26.999	3,432,568
2023-03-09	25.810	25.830	25.330	25.400	24.820	734,962
2023-03-08	25.340	25.800	24.620	25.640	25.054	1,122,793
2023-03-07	25.680	25.900	25.000	25.010	24.438	906,348
2023-03-06	26.300	26.380	25.490	25.680	25.093	1,566,342
2023-03-03	26.700	27.240	26.060	26.310	25.709	847,997
2023-03-02	26.830	26.900	26.410	26.700	26.090	602,346
2023-03-01	27.100	27.190	26.530	26.670	26.060	799,779
2023-02-28	26.130	27.210	26.130	26.960	26.344	1,515,928
2023-02-27	27.840	28.260	26.070	26.100	25.504	1,766,461
2023-02-24	27.500	29.150	27.000	28.030	27.389	2,480,719
2023-02-23	27.040	28.390	26.980	27.380	26.754	2,322,763
2023-02-22	27.480	27.800	26.950	27.070	26.451	626,579
2023-02-21	27.550	27.550	26.800	27.450	26.823	647,007
2023-02-20	26.930	27.240	26.620	27.190	26.569	780,705
2023-02-17	27.000	27.840	26.880	26.960	26.344	1,233,823
2023-02-16	29.090	29.160	26.800	27.120	26.500	2,098,084
2023-02-15	28.600	29.780	28.330	28.800	28.142	2,050,935
2023-02-14	29.750	29.750	28.020	28.180	27.536	2,050,897
2023-02-13	29.990	30.600	29.410	29.850	29.168	1,486,431
2023-02-10	28.760	30.350	28.350	29.980	29.295	3,490,470
2023-02-09	28.080	29.130	27.700	28.560	27.907	2,038,235
2023-02-08	26.480	28.810	26.480	27.910	27.272	2,292,485
2023-02-07	27.550	27.550	25.600	26.450	25.846	1,758,718

← NewerPage 15 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.