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
2022-11-04	23.000	23.100	22.750	23.070	22.543	320,241
2022-11-03	23.000	23.130	22.680	23.000	22.474	317,052
2022-11-02	22.480	23.240	22.420	23.000	22.474	468,995
2022-11-01	21.990	22.430	21.820	22.420	21.908	341,316
2022-10-31	21.240	22.150	21.240	21.930	21.429	267,979
2022-10-28	22.200	22.480	21.560	21.660	21.165	282,664
2022-10-27	22.230	22.500	22.220	22.250	21.742	182,946
2022-10-26	21.700	22.490	21.580	22.390	21.878	356,110
2022-10-25	21.990	21.990	21.230	21.460	20.970	270,377
2022-10-24	22.400	22.490	21.610	21.870	21.370	335,738
2022-10-21	22.830	22.830	22.120	22.380	21.869	294,133
2022-10-20	22.400	22.760	22.270	22.510	21.996	370,560
2022-10-19	23.060	23.090	22.400	22.500	21.986	379,954
2022-10-18	22.700	23.230	22.320	23.000	22.474	776,779
2022-10-17	22.310	22.750	22.000	22.520	22.005	716,653
2022-10-14	21.320	22.420	20.900	22.180	21.673	940,032
2022-10-13	20.030	21.180	20.030	20.850	20.374	225,507
2022-10-12	19.900	20.600	19.720	20.490	20.022	158,073
2022-10-11	20.100	20.100	19.710	19.950	19.494	132,881
2022-10-10	20.800	20.800	19.780	19.990	19.533	151,341
2022-09-30	20.600	20.980	20.500	20.500	20.032	99,132
2022-09-29	20.900	21.110	20.520	20.600	20.129	170,425
2022-09-28	20.600	21.380	20.230	20.590	20.119	352,501
2022-09-27	20.080	20.610	19.980	20.600	20.129	201,045
2022-09-26	20.320	20.570	19.870	19.990	19.533	178,994
2022-09-23	20.820	20.880	20.350	20.350	19.885	112,938
2022-09-22	20.800	21.160	20.760	21.000	20.520	60,792
2022-09-21	21.060	21.180	20.620	21.050	20.569	52,505
2022-09-20	20.990	21.220	20.620	21.000	20.520	88,711
2022-09-19	21.290	21.560	20.510	20.940	20.461	233,333
2022-09-16	21.950	22.000	21.210	21.280	20.794	137,517
2022-09-15	22.490	22.490	21.680	21.910	21.409	221,238
2022-09-14	22.500	22.500	22.220	22.370	21.859	74,054
2022-09-13	22.510	22.800	22.490	22.640	22.123	88,987
2022-09-09	22.520	22.720	22.460	22.550	22.035	115,026
2022-09-08	22.760	22.970	22.460	22.460	21.947	170,210
2022-09-07	23.100	23.280	22.760	22.840	22.318	176,254
2022-09-06	23.060	23.230	23.060	23.220	22.689	142,797
2022-09-05	23.060	23.560	22.870	23.060	22.533	237,399
2022-09-02	22.710	23.210	22.550	23.060	22.533	198,887
2022-09-01	22.600	22.980	22.530	22.730	22.211	149,838
2022-08-31	22.990	23.130	22.410	22.800	22.279	297,099
2022-08-30	22.850	23.190	22.740	23.010	22.484	155,866
2022-08-29	22.930	23.100	22.670	23.080	22.553	170,913
2022-08-26	23.620	23.780	22.820	23.070	22.543	474,416
2022-08-25	23.580	23.690	23.110	23.680	23.139	394,732
2022-08-24	23.920	24.020	23.190	23.620	23.080	304,567
2022-08-23	23.930	23.970	23.730	23.920	23.373	194,985
2022-08-22	23.810	24.140	23.700	24.010	23.461	195,223
2022-08-19	24.300	24.450	23.880	23.900	23.354	361,668
2022-08-18	24.070	24.320	23.730	24.270	23.715	308,255
2022-08-17	23.900	24.120	23.690	23.940	23.393	230,800
2022-08-16	23.980	24.310	23.860	23.910	23.364	298,548
2022-08-15	24.220	24.430	23.930	24.000	23.452	249,466
2022-08-12	24.200	24.560	24.150	24.310	23.754	359,530
2022-08-11	24.000	24.360	23.900	24.290	23.735	475,160
2022-08-10	24.150	24.150	23.790	23.870	23.324	198,441
2022-08-09	23.600	24.180	23.420	24.050	23.500	432,822
2022-08-08	23.500	23.730	23.450	23.670	23.129	189,908
2022-08-05	23.090	23.440	22.990	23.440	22.904	338,948

← NewerPage 17 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.