Guangzhou LBP Medicine Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.020 | 19.080 | 18.120 | 18.200 | 18.048 | 875,957 |
| 2024-10-28 | 18.400 | 18.910 | 18.270 | 18.880 | 18.723 | 959,516 |
| 2024-10-25 | 17.970 | 18.380 | 17.900 | 18.300 | 18.147 | 812,892 |
| 2024-10-24 | 17.920 | 18.180 | 17.800 | 17.940 | 17.790 | 537,386 |
| 2024-10-23 | 18.150 | 18.240 | 17.710 | 17.920 | 17.771 | 698,275 |
| 2024-10-22 | 18.130 | 18.280 | 17.880 | 18.040 | 17.890 | 649,093 |
| 2024-10-21 | 18.020 | 18.380 | 17.880 | 18.030 | 17.880 | 1,308,158 |
| 2024-10-18 | 17.060 | 18.170 | 17.040 | 17.780 | 17.632 | 1,396,334 |
| 2024-10-17 | 17.120 | 17.550 | 17.120 | 17.190 | 17.047 | 686,501 |
| 2024-10-16 | 16.640 | 17.350 | 16.640 | 17.210 | 17.067 | 561,527 |
| 2024-10-15 | 17.330 | 17.480 | 16.920 | 16.950 | 16.809 | 539,251 |
| 2024-10-14 | 17.150 | 17.380 | 16.800 | 17.300 | 17.156 | 510,186 |
| 2024-10-11 | 17.830 | 17.890 | 16.840 | 17.100 | 16.958 | 1,104,460 |
| 2024-10-10 | 17.770 | 18.410 | 17.630 | 17.990 | 17.840 | 1,332,998 |
| 2024-10-09 | 19.210 | 19.240 | 17.640 | 17.640 | 17.493 | 1,897,350 |
| 2024-10-08 | 21.550 | 21.560 | 18.660 | 19.660 | 19.496 | 3,271,144 |
| 2024-09-30 | 16.900 | 18.670 | 16.610 | 18.170 | 18.019 | 2,431,896 |
| 2024-09-27 | 15.700 | 16.300 | 15.630 | 16.230 | 16.095 | 457,727 |
| 2024-09-26 | 15.130 | 15.580 | 15.060 | 15.540 | 15.411 | 570,350 |
| 2024-09-25 | 15.070 | 15.410 | 15.010 | 15.120 | 14.994 | 554,466 |
| 2024-09-24 | 14.430 | 14.920 | 14.430 | 14.920 | 14.796 | 430,310 |
| 2024-09-23 | 14.230 | 14.470 | 14.220 | 14.340 | 14.221 | 222,584 |
| 2024-09-20 | 14.550 | 14.550 | 14.140 | 14.300 | 14.181 | 234,986 |
| 2024-09-19 | 14.230 | 14.480 | 13.980 | 14.350 | 14.230 | 350,522 |
| 2024-09-18 | 14.250 | 14.360 | 14.030 | 14.220 | 14.102 | 200,272 |
| 2024-09-13 | 14.520 | 14.700 | 14.300 | 14.300 | 14.181 | 246,577 |
| 2024-09-12 | 14.500 | 14.930 | 14.500 | 14.530 | 14.409 | 277,381 |
| 2024-09-11 | 14.550 | 14.830 | 14.510 | 14.650 | 14.528 | 162,126 |
| 2024-09-10 | 14.500 | 14.750 | 14.410 | 14.630 | 14.508 | 246,474 |
| 2024-09-09 | 14.490 | 14.920 | 14.230 | 14.540 | 14.419 | 385,873 |
| 2024-09-06 | 14.960 | 15.070 | 14.430 | 14.490 | 14.369 | 401,366 |
| 2024-09-05 | 14.670 | 15.000 | 14.650 | 14.920 | 14.796 | 426,594 |
| 2024-09-04 | 14.880 | 14.940 | 14.580 | 14.670 | 14.548 | 304,847 |
| 2024-09-03 | 14.830 | 15.150 | 14.770 | 14.890 | 14.766 | 397,969 |
| 2024-09-02 | 15.150 | 15.390 | 14.890 | 14.900 | 14.776 | 474,024 |
| 2024-08-30 | 14.990 | 15.430 | 14.970 | 15.230 | 15.103 | 757,871 |
| 2024-08-29 | 14.990 | 15.260 | 14.860 | 15.170 | 15.044 | 377,064 |
| 2024-08-28 | 14.800 | 15.260 | 14.510 | 14.980 | 14.855 | 501,487 |
| 2024-08-27 | 14.550 | 15.070 | 14.550 | 14.770 | 14.647 | 595,142 |
| 2024-08-26 | 14.100 | 14.660 | 14.000 | 14.610 | 14.488 | 569,014 |
| 2024-08-23 | 14.210 | 14.250 | 13.950 | 14.100 | 13.983 | 323,934 |
| 2024-08-22 | 14.410 | 14.580 | 14.220 | 14.220 | 14.102 | 230,875 |
| 2024-08-21 | 14.540 | 14.780 | 14.280 | 14.330 | 14.211 | 295,191 |
| 2024-08-20 | 14.820 | 14.930 | 14.460 | 14.550 | 14.429 | 394,854 |
| 2024-08-19 | 15.200 | 15.320 | 14.960 | 14.990 | 14.865 | 490,221 |
| 2024-08-16 | 14.930 | 15.300 | 14.720 | 15.270 | 15.143 | 669,595 |
| 2024-08-15 | 14.810 | 15.110 | 14.640 | 14.930 | 14.806 | 297,304 |
| 2024-08-14 | 14.770 | 14.960 | 14.720 | 14.850 | 14.726 | 234,117 |
| 2024-08-13 | 14.850 | 14.930 | 14.560 | 14.850 | 14.726 | 402,666 |
| 2024-08-12 | 14.800 | 15.270 | 14.730 | 14.840 | 14.716 | 538,830 |
| 2024-08-09 | 14.830 | 14.980 | 14.690 | 14.730 | 14.607 | 293,376 |
| 2024-08-08 | 14.850 | 14.890 | 14.610 | 14.760 | 14.637 | 277,399 |
| 2024-08-07 | 14.870 | 14.960 | 14.570 | 14.790 | 14.667 | 365,344 |
| 2024-08-06 | 14.400 | 14.810 | 14.400 | 14.810 | 14.687 | 516,914 |
| 2024-08-05 | 14.700 | 14.950 | 14.200 | 14.240 | 14.121 | 664,821 |
| 2024-08-02 | 15.070 | 15.300 | 14.710 | 14.740 | 14.617 | 610,303 |
| 2024-08-01 | 15.090 | 15.330 | 14.930 | 15.080 | 14.954 | 406,564 |
| 2024-07-31 | 14.410 | 15.120 | 14.270 | 15.080 | 14.954 | 627,360 |
| 2024-07-30 | 14.210 | 14.480 | 14.120 | 14.410 | 14.290 | 310,612 |
| 2024-07-29 | 14.300 | 14.410 | 14.160 | 14.250 | 14.131 | 319,474 |
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.