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
2023-02-06	25.830	27.770	25.530	27.420	26.793	2,036,373
2023-02-03	25.910	26.250	25.620	25.810	25.220	476,981
2023-02-02	25.200	26.250	24.870	26.040	25.445	1,035,025
2023-02-01	24.890	24.980	24.560	24.980	24.409	225,971
2023-01-31	25.200	25.200	24.540	24.760	24.194	257,081
2023-01-30	25.220	25.400	25.010	25.120	24.546	590,983
2023-01-20	25.000	25.350	24.430	24.640	24.077	594,428
2023-01-19	24.200	25.150	24.100	25.000	24.429	605,792
2023-01-18	24.210	25.250	24.030	24.370	23.813	964,133
2023-01-17	22.860	24.280	22.860	24.210	23.657	1,233,439
2023-01-16	22.620	22.970	22.420	22.850	22.328	355,959
2023-01-13	22.230	22.660	22.150	22.480	21.966	390,650
2023-01-12	22.280	22.430	22.150	22.220	21.712	322,378
2023-01-11	22.600	22.700	22.030	22.350	21.839	230,367
2023-01-10	22.200	22.680	22.200	22.440	21.927	225,769
2023-01-09	22.440	22.600	22.240	22.400	21.888	267,670
2023-01-06	22.790	22.790	22.200	22.400	21.888	414,831
2023-01-05	22.350	22.870	22.100	22.770	22.250	598,995
2023-01-04	22.450	22.560	22.190	22.530	22.015	321,272
2023-01-03	22.000	22.380	21.820	22.310	21.800	421,365
2022-12-30	22.100	22.300	21.790	22.000	21.497	340,135
2022-12-29	21.120	22.200	21.120	21.860	21.360	882,337
2022-12-28	21.800	21.800	21.150	21.320	20.833	601,598
2022-12-27	22.140	22.150	21.480	21.800	21.302	515,301
2022-12-26	23.330	23.350	21.750	21.930	21.429	1,237,122
2022-12-23	23.050	23.450	22.810	23.130	22.601	573,605
2022-12-22	23.680	23.680	23.010	23.020	22.494	695,652
2022-12-21	24.070	24.150	23.300	23.540	23.002	768,248
2022-12-20	24.860	25.050	23.880	24.050	23.500	1,152,955
2022-12-19	26.700	26.700	24.780	24.990	24.419	1,920,483
2022-12-16	24.670	27.870	24.250	26.700	26.090	4,671,739
2022-12-15	23.300	25.350	23.300	24.540	23.979	2,313,458
2022-12-14	24.090	24.130	23.280	23.280	22.748	785,416
2022-12-13	24.080	24.560	23.610	24.170	23.618	1,178,244
2022-12-12	23.000	25.500	23.000	24.200	23.647	1,879,891
2022-12-09	22.660	23.350	22.510	23.070	22.543	588,027
2022-12-08	22.700	22.900	22.310	22.710	22.191	489,762
2022-12-07	22.600	22.830	22.370	22.690	22.171	420,909
2022-12-06	23.090	23.160	22.450	22.730	22.211	427,104
2022-12-05	23.380	23.380	22.850	22.860	22.338	354,936
2022-12-02	23.050	23.300	23.000	23.000	22.474	297,781
2022-12-01	23.450	23.650	23.050	23.200	22.670	483,887
2022-11-30	23.580	23.850	23.150	23.310	22.777	567,298
2022-11-29	22.700	23.830	22.550	23.560	23.022	629,011
2022-11-28	23.020	23.460	22.610	22.700	22.181	316,610
2022-11-25	23.650	23.660	22.950	23.070	22.543	419,419
2022-11-24	23.560	23.870	23.360	23.640	23.100	277,349
2022-11-23	23.730	24.100	22.830	23.560	23.022	718,810
2022-11-22	24.190	24.650	23.520	23.590	23.051	715,655
2022-11-21	23.950	24.260	23.750	24.200	23.647	386,628
2022-11-18	24.100	24.440	24.010	24.100	23.549	485,731
2022-11-17	23.790	24.660	23.790	24.090	23.539	547,565
2022-11-16	23.680	24.270	23.650	23.790	23.246	477,765
2022-11-15	23.800	23.800	23.320	23.690	23.149	526,956
2022-11-14	23.380	23.700	23.000	23.640	23.100	535,951
2022-11-11	23.700	24.400	23.380	23.500	22.963	1,124,143
2022-11-10	23.100	23.380	22.970	23.350	22.816	636,252
2022-11-09	23.100	23.290	22.830	23.150	22.621	456,473
2022-11-08	23.020	23.050	22.700	22.970	22.445	248,888
2022-11-07	23.070	23.390	22.920	23.160	22.631	383,031

← NewerPage 16 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.