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
2022-05-11	22.270	23.250	21.860	22.630	21.834	636,184
2022-05-10	21.500	22.230	21.470	22.190	21.410	270,010
2022-05-09	20.500	21.860	20.500	21.560	20.802	320,867
2022-05-06	20.800	21.500	20.680	21.070	20.329	272,738
2022-05-05	20.490	21.500	20.450	20.880	20.146	351,257
2022-04-29	19.740	20.600	19.740	20.480	19.760	403,903
2022-04-28	19.850	20.190	19.290	19.740	19.046	413,915
2022-04-27	19.400	19.850	18.610	19.850	19.152	573,483
2022-04-26	21.750	21.830	19.000	19.280	18.602	1,398,808
2022-04-25	23.800	23.850	21.520	21.630	20.870	456,166
2022-04-22	24.080	24.300	23.500	23.900	23.060	211,073
2022-04-21	24.790	24.790	24.000	24.080	23.234	368,189
2022-04-20	25.080	25.080	24.420	24.690	23.822	207,929
2022-04-19	25.840	25.840	24.820	24.950	24.073	337,112
2022-04-18	25.440	25.930	25.440	25.800	24.893	159,853
2022-04-15	26.200	26.200	25.450	25.840	24.932	212,152
2022-04-14	25.750	26.300	25.700	26.270	25.347	181,443
2022-04-13	26.000	26.070	25.580	25.700	24.797	135,342
2022-04-12	25.680	26.230	25.390	25.950	25.038	222,424
2022-04-11	26.490	26.580	25.500	25.680	24.777	270,748
2022-04-08	26.710	27.000	26.130	26.490	25.559	208,569
2022-04-07	27.790	28.000	26.800	26.820	25.877	334,698
2022-04-06	27.950	28.300	27.710	27.910	26.929	302,339
2022-04-01	27.650	27.990	27.500	27.980	26.996	212,915
2022-03-31	27.740	28.130	27.660	27.970	26.987	258,986
2022-03-30	27.800	27.800	27.200	27.700	26.726	145,109
2022-03-29	27.750	28.080	27.310	27.520	26.553	226,690
2022-03-28	27.740	28.140	27.210	27.470	26.504	258,922
2022-03-25	28.560	28.560	27.780	28.040	27.054	208,803
2022-03-24	28.130	28.480	27.950	28.280	27.286	245,948
2022-03-23	28.140	28.490	28.130	28.380	27.382	157,581
2022-03-22	28.090	28.770	28.090	28.400	27.402	265,507
2022-03-21	27.450	28.660	27.450	28.390	27.392	529,705
2022-03-18	26.860	27.800	26.830	27.730	26.755	306,907
2022-03-17	26.700	27.480	26.690	27.230	26.273	452,301
2022-03-16	27.380	27.380	25.420	26.700	25.761	702,082
2022-03-15	27.990	28.390	26.940	26.950	26.003	519,632
2022-03-14	29.600	29.600	28.380	28.650	27.643	822,198
2022-03-11	27.210	29.150	27.210	28.990	27.971	828,610
2022-03-10	27.710	28.130	27.600	27.820	26.842	344,718
2022-03-09	28.060	28.080	26.700	27.480	26.514	442,382
2022-03-08	28.370	28.400	27.720	28.020	27.035	377,468
2022-03-07	28.460	28.730	28.190	28.490	27.488	295,245
2022-03-04	28.700	29.180	28.460	28.600	27.595	401,619
2022-03-03	28.860	29.100	28.730	28.880	27.865	400,396
2022-03-02	28.780	28.840	28.440	28.830	27.817	341,608
2022-03-01	28.600	28.890	28.480	28.750	27.739	224,689
2022-02-28	28.580	28.820	28.230	28.600	27.595	234,622
2022-02-25	28.330	29.100	28.330	28.860	27.845	432,020
2022-02-24	29.300	29.430	28.300	28.650	27.643	362,726
2022-02-23	28.810	29.340	28.800	29.300	28.270	205,626
2022-02-22	29.190	29.350	28.800	28.910	27.894	231,034
2022-02-21	29.260	29.370	29.090	29.370	28.338	236,452
2022-02-18	28.880	29.180	28.810	29.170	28.145	233,915
2022-02-17	28.870	29.100	28.770	28.990	27.971	245,335
2022-02-16	28.690	29.190	28.520	28.870	27.855	275,539
2022-02-15	28.620	28.700	28.420	28.600	27.595	143,364
2022-02-14	28.630	28.860	28.420	28.570	27.566	174,616
2022-02-11	29.150	29.250	28.530	28.860	27.845	477,798
2022-02-10	29.050	29.330	28.870	29.290	28.260	433,731

← NewerPage 19 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.