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
2022-08-04	22.880	22.990	22.640	22.980	22.455	155,195
2022-08-03	22.990	23.190	22.650	22.700	22.181	158,279
2022-08-02	23.700	23.830	22.460	22.790	22.269	528,481
2022-08-01	23.780	23.910	23.620	23.830	23.285	176,723
2022-07-29	24.200	24.200	23.660	23.870	23.324	285,035
2022-07-28	24.000	24.160	23.900	24.120	23.569	356,233
2022-07-27	23.890	23.990	23.620	23.900	23.354	259,705
2022-07-26	23.910	24.000	23.210	24.000	23.452	275,951
2022-07-25	23.610	24.150	23.570	23.970	23.422	313,160
2022-07-22	23.890	24.090	23.480	23.610	23.070	387,568
2022-07-21	24.260	24.350	23.880	24.020	23.471	327,460
2022-07-20	23.580	24.460	23.420	24.200	23.647	874,043
2022-07-19	23.400	23.540	23.280	23.520	22.982	270,950
2022-07-18	22.890	23.400	22.810	23.350	22.816	221,702
2022-07-15	23.100	23.500	22.620	22.840	22.318	473,472
2022-07-14	22.860	23.160	22.700	23.060	22.533	312,367
2022-07-13	22.710	22.890	22.520	22.860	22.338	245,762
2022-07-12	23.490	23.490	22.700	22.700	22.181	384,820
2022-07-11	23.250	23.530	23.130	23.480	22.943	333,464
2022-07-08	23.130	23.590	22.980	23.370	22.836	409,141
2022-07-07	23.100	23.310	22.810	23.130	22.601	212,944
2022-07-06	23.070	23.450	23.030	23.190	22.660	330,628
2022-07-05	23.260	23.630	22.900	23.150	22.621	303,568
2022-07-04	22.850	23.460	22.600	23.420	22.885	529,439
2022-07-01	22.520	22.910	22.520	22.790	22.269	246,689
2022-06-30	23.000	23.200	22.600	22.640	22.123	492,834
2022-06-29	23.300	23.350	22.700	23.000	22.474	273,885
2022-06-28	22.910	23.330	22.790	23.330	22.797	379,307
2022-06-27	23.290	23.460	22.850	22.980	22.455	315,964
2022-06-24	22.870	23.260	22.770	23.200	22.670	408,021
2022-06-23	22.550	22.870	22.310	22.720	22.201	258,542
2022-06-22	22.870	23.030	22.450	22.540	22.025	283,917
2022-06-21	23.120	23.220	22.500	22.840	22.318	312,379
2022-06-20	22.650	23.170	22.650	23.010	22.484	484,643
2022-06-17	22.750	23.000	22.550	22.840	22.318	274,471
2022-06-16	22.650	22.970	22.500	22.850	22.328	267,750
2022-06-15	22.700	22.950	22.650	22.650	22.132	200,968
2022-06-14	22.840	23.160	22.120	22.760	22.240	321,444
2022-06-13	23.100	23.330	22.900	23.180	22.650	319,626
2022-06-10	23.020	23.200	22.730	23.120	22.592	272,026
2022-06-09	23.600	23.600	22.800	23.130	22.601	401,366
2022-06-08	23.400	23.690	22.930	23.430	22.895	489,335
2022-06-07	23.700	23.700	23.190	23.400	22.865	333,129
2022-06-06	23.150	23.800	23.000	23.580	23.041	674,490
2022-06-02	22.350	23.270	22.150	23.070	22.543	535,148
2022-06-01	22.300	22.540	22.110	22.350	21.839	402,002
2022-05-31	21.610	22.280	21.510	22.250	21.742	317,391
2022-05-30	21.220	21.860	21.150	21.810	21.312	385,595
2022-05-27	21.250	21.480	21.070	21.390	20.901	256,980
2022-05-26	21.400	21.480	21.000	21.360	20.872	283,979
2022-05-25	21.000	21.400	20.950	21.400	20.911	166,295
2022-05-24	22.200	22.200	21.010	21.240	20.755	414,650
2022-05-23	21.800	22.280	21.610	22.280	21.771	322,986
2022-05-20	21.510	21.750	21.260	21.750	21.253	234,263
2022-05-19	20.990	21.510	20.940	21.510	21.018	227,254
2022-05-18	21.210	21.490	21.100	21.270	20.784	231,485
2022-05-17	22.190	22.190	21.060	21.450	20.696	502,349
2022-05-16	23.830	23.830	21.880	21.940	21.169	1,377,304
2022-05-13	22.540	24.110	22.260	23.830	22.992	1,123,994
2022-05-12	22.310	22.870	22.230	22.450	21.661	368,971

← NewerPage 18 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.