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
2022-02-09	28.880	29.070	28.780	29.050	28.029	284,274
2022-02-08	28.750	29.000	28.460	28.940	27.923	192,495
2022-02-07	28.130	29.200	28.130	28.600	27.595	395,890
2022-01-28	28.280	28.480	27.870	28.120	27.131	346,290
2022-01-27	28.700	28.850	27.950	28.030	27.045	483,034
2022-01-26	28.610	28.940	28.500	28.820	27.807	325,481
2022-01-25	30.050	30.290	28.550	28.600	27.595	824,510
2022-01-24	30.530	30.530	30.060	30.180	29.119	349,433
2022-01-21	30.790	31.050	30.120	30.200	29.138	718,632
2022-01-20	31.600	31.710	30.560	30.790	29.708	1,026,195
2022-01-19	31.180	31.600	31.020	31.580	30.470	806,815
2022-01-18	32.650	32.650	31.140	31.180	30.084	2,109,852
2022-01-17	33.040	33.450	32.360	32.720	31.570	2,031,271
2022-01-14	31.780	33.600	31.700	33.180	32.014	3,101,524
2022-01-13	32.970	33.400	31.800	31.810	30.692	2,132,490
2022-01-12	32.930	33.610	32.500	32.850	31.695	3,200,374
2022-01-11	31.430	33.870	31.110	33.470	32.293	4,197,376
2022-01-10	30.900	31.490	30.840	31.440	30.335	922,248
2022-01-07	30.730	31.200	30.660	30.900	29.814	848,453
2022-01-06	30.300	30.850	30.270	30.720	29.640	543,374
2022-01-05	30.990	31.020	30.100	30.450	29.380	775,324
2022-01-04	30.500	31.150	30.500	30.910	29.823	905,014
2021-12-31	30.660	30.990	30.300	30.470	29.399	821,213
2021-12-30	30.340	30.930	30.300	30.730	29.650	759,290
2021-12-29	30.300	30.580	30.150	30.430	29.360	467,477
2021-12-28	30.250	30.350	30.000	30.220	29.158	381,391
2021-12-27	29.820	30.360	29.700	30.190	29.129	427,085
2021-12-24	30.240	30.480	29.700	29.820	28.772	289,236
2021-12-23	30.210	30.390	29.890	30.250	29.187	406,532
2021-12-22	30.000	30.370	30.000	30.200	29.138	374,293
2021-12-21	30.180	30.320	29.650	30.160	29.100	511,654
2021-12-20	29.770	30.730	29.580	30.220	29.158	1,629,541
2021-12-17	29.280	29.610	29.030	29.350	28.318	613,987
2021-12-16	29.260	29.260	29.050	29.160	28.135	239,008
2021-12-15	29.500	29.500	29.030	29.260	28.231	327,013
2021-12-14	29.290	29.450	29.030	29.280	28.251	272,188
2021-12-13	29.200	29.390	29.000	29.080	28.058	263,821
2021-12-10	29.370	29.490	29.180	29.200	28.174	293,801
2021-12-09	28.980	29.480	28.980	29.370	28.338	426,218
2021-12-08	28.870	29.160	28.600	28.950	27.932	245,313
2021-12-07	29.300	29.600	28.510	28.590	27.585	652,002
2021-12-06	30.110	30.270	29.290	29.310	28.280	452,732
2021-12-03	30.450	30.700	29.900	30.060	29.003	442,201
2021-12-02	31.500	31.500	30.350	30.530	29.457	519,922
2021-12-01	30.950	31.160	30.560	30.910	29.823	631,220
2021-11-30	30.600	31.050	30.500	30.900	29.814	575,177
2021-11-29	30.180	31.260	30.160	30.700	29.621	635,974
2021-11-26	30.990	31.100	30.390	30.590	29.515	830,523
2021-11-25	29.660	31.380	29.450	30.940	29.852	2,210,310
2021-11-24	29.360	29.600	29.120	29.560	28.521	303,969
2021-11-23	29.130	29.460	29.020	29.360	28.328	356,206
2021-11-22	28.960	29.270	28.800	29.130	28.106	265,514
2021-11-19	28.840	29.110	28.720	28.980	27.961	264,219
2021-11-18	29.330	29.540	28.760	28.770	27.759	307,553
2021-11-17	29.070	29.550	29.070	29.300	28.270	235,365
2021-11-16	29.500	29.630	29.240	29.260	28.231	294,007
2021-11-15	28.930	29.600	28.930	29.410	28.376	434,985
2021-11-12	28.930	28.950	28.720	28.820	27.807	178,138
2021-11-11	28.850	28.940	28.730	28.830	27.817	214,542
2021-11-10	28.660	28.770	28.310	28.690	27.681	250,268

← NewerPage 20 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.