LBX Pharmacy Chain Joint Stock Company (603883.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.19 | 19.29 | 18.20 | 18.36 | 18.36 | 16,898,643 |
| 27 June 2024 | 19.92 | 19.92 | 19.16 | 19.20 | 19.20 | 10,314,194 |
| 27 June 2024 | 0.66 Dividend | |||||
| 27 June 2024 | 1.3:1 Stock split | |||||
| 26 June 2024 | 20.56 | 20.69 | 20.25 | 20.43 | 19.77 | 6,775,397 |
| 25 June 2024 | 21.13 | 21.14 | 20.39 | 20.56 | 19.90 | 6,551,480 |
| 24 June 2024 | 21.92 | 22.00 | 20.87 | 21.04 | 20.36 | 11,297,105 |
| 21 June 2024 | 22.27 | 22.28 | 21.78 | 22.02 | 21.30 | 5,017,591 |
| 20 June 2024 | 22.77 | 22.88 | 21.77 | 22.08 | 21.36 | 11,757,626 |
| 19 June 2024 | 22.90 | 23.00 | 22.68 | 22.82 | 22.08 | 6,288,542 |
| 18 June 2024 | 23.08 | 23.31 | 22.77 | 22.90 | 22.16 | 5,769,457 |
| 17 June 2024 | 22.68 | 23.12 | 22.55 | 23.05 | 22.30 | 9,655,434 |
| 14 June 2024 | 23.95 | 23.99 | 22.67 | 22.88 | 22.15 | 13,057,560 |
| 13 June 2024 | 24.92 | 24.92 | 23.69 | 23.95 | 23.18 | 10,374,353 |
| 12 June 2024 | 25.39 | 25.60 | 24.75 | 24.82 | 24.01 | 4,792,541 |
| 11 June 2024 | 25.03 | 25.69 | 24.70 | 25.52 | 24.70 | 6,067,477 |
| 07 June 2024 | 25.46 | 25.62 | 24.86 | 25.06 | 24.25 | 4,403,727 |
| 06 June 2024 | 25.68 | 25.85 | 25.26 | 25.43 | 24.61 | 3,994,776 |
| 05 June 2024 | 25.98 | 26.21 | 25.40 | 25.49 | 24.67 | 4,869,428 |
| 04 June 2024 | 25.68 | 26.26 | 25.55 | 25.88 | 25.05 | 3,734,252 |
| 03 June 2024 | 25.68 | 25.91 | 24.69 | 25.68 | 24.85 | 8,859,619 |
| 31 May 2024 | 25.71 | 26.18 | 25.64 | 25.85 | 25.01 | 3,071,140 |
| 30 May 2024 | 25.53 | 25.92 | 25.38 | 25.62 | 24.79 | 2,999,499 |
| 29 May 2024 | 25.50 | 25.79 | 25.46 | 25.59 | 24.77 | 2,861,510 |
| 28 May 2024 | 25.77 | 25.92 | 25.46 | 25.68 | 24.85 | 5,011,072 |
| 27 May 2024 | 25.92 | 26.14 | 25.65 | 26.08 | 25.23 | 5,885,192 |
| 24 May 2024 | 26.02 | 26.15 | 25.68 | 25.92 | 25.09 | 5,021,978 |
| 23 May 2024 | 26.15 | 26.26 | 25.86 | 26.08 | 25.24 | 6,566,164 |
| 22 May 2024 | 26.39 | 26.85 | 26.00 | 26.08 | 25.24 | 4,818,630 |
| 21 May 2024 | 26.54 | 26.88 | 26.24 | 26.64 | 25.78 | 4,690,840 |
| 20 May 2024 | 26.91 | 27.12 | 26.17 | 26.42 | 25.57 | 5,342,935 |
| 17 May 2024 | 26.97 | 27.26 | 26.51 | 26.88 | 26.02 | 3,635,297 |
| 16 May 2024 | 27.29 | 27.69 | 26.89 | 27.06 | 26.19 | 3,982,962 |
| 15 May 2024 | 27.88 | 27.95 | 27.28 | 27.30 | 26.42 | 3,863,366 |
| 14 May 2024 | 27.43 | 28.38 | 27.23 | 27.90 | 27.00 | 5,159,261 |
| 13 May 2024 | 27.05 | 27.63 | 27.00 | 27.60 | 26.71 | 5,277,546 |
| 10 May 2024 | 27.61 | 27.68 | 27.08 | 27.15 | 26.27 | 5,901,073 |
| 09 May 2024 | 27.37 | 27.73 | 27.08 | 27.54 | 26.65 | 6,290,744 |
| 08 May 2024 | 27.12 | 27.69 | 27.04 | 27.28 | 26.40 | 5,266,414 |
| 07 May 2024 | 27.13 | 27.65 | 26.92 | 27.22 | 26.34 | 8,099,923 |
| 06 May 2024 | 25.98 | 27.15 | 25.78 | 27.09 | 26.22 | 6,560,810 |
| 30 Apr 2024 | 25.23 | 25.98 | 25.06 | 25.75 | 24.91 | 4,320,383 |
| 29 Apr 2024 | 24.76 | 25.47 | 24.66 | 25.23 | 24.42 | 4,401,985 |
| 26 Apr 2024 | 24.39 | 25.01 | 24.32 | 24.71 | 23.91 | 4,410,994 |
| 25 Apr 2024 | 24.52 | 24.86 | 24.40 | 24.54 | 23.75 | 2,340,115 |
| 24 Apr 2024 | 24.87 | 24.95 | 24.32 | 24.58 | 23.79 | 4,594,310 |
| 23 Apr 2024 | 24.89 | 25.22 | 24.55 | 24.96 | 24.16 | 3,381,748 |
| 22 Apr 2024 | 24.50 | 25.27 | 24.41 | 24.90 | 24.10 | 3,948,430 |
| 19 Apr 2024 | 24.37 | 24.96 | 24.28 | 24.47 | 23.68 | 3,890,898 |
| 18 Apr 2024 | 23.88 | 24.85 | 23.88 | 24.51 | 23.72 | 4,931,284 |
| 17 Apr 2024 | 23.93 | 24.23 | 23.56 | 24.05 | 23.27 | 3,632,753 |
| 16 Apr 2024 | 24.29 | 24.69 | 24.00 | 24.12 | 23.34 | 5,480,831 |
| 15 Apr 2024 | 23.48 | 24.34 | 23.35 | 24.18 | 23.40 | 5,217,569 |
| 12 Apr 2024 | 23.82 | 23.92 | 23.32 | 23.40 | 22.64 | 3,297,498 |
| 11 Apr 2024 | 23.62 | 23.98 | 23.47 | 23.69 | 22.93 | 2,805,608 |
| 10 Apr 2024 | 23.85 | 24.08 | 23.56 | 23.69 | 22.93 | 2,341,266 |
| 09 Apr 2024 | 23.64 | 23.98 | 23.28 | 23.92 | 23.14 | 2,631,291 |
| 08 Apr 2024 | 24.00 | 24.10 | 23.46 | 23.50 | 22.74 | 4,068,630 |
| 03 Apr 2024 | 23.73 | 24.32 | 23.65 | 24.00 | 23.22 | 3,785,143 |
| 02 Apr 2024 | 23.28 | 24.05 | 23.28 | 23.72 | 22.95 | 5,391,479 |
| 01 Apr 2024 | 23.07 | 23.38 | 22.78 | 23.32 | 22.57 | 3,528,428 |
| 29 Mar 2024 | 22.71 | 22.98 | 22.55 | 23.07 | 22.32 | 1,739,693 |
| 28 Mar 2024 | 21.88 | 23.04 | 21.75 | 22.71 | 21.97 | 8,657,841 |
| 27 Mar 2024 | 21.65 | 22.20 | 21.62 | 21.87 | 21.16 | 7,271,079 |
| 26 Mar 2024 | 21.79 | 21.91 | 21.55 | 21.85 | 21.14 | 3,161,145 |
| 25 Mar 2024 | 21.76 | 22.31 | 21.62 | 21.78 | 21.08 | 3,896,633 |
| 22 Mar 2024 | 21.99 | 21.99 | 21.42 | 21.71 | 21.01 | 4,801,212 |
| 21 Mar 2024 | 22.15 | 22.35 | 21.92 | 22.04 | 21.33 | 4,820,636 |
| 20 Mar 2024 | 22.78 | 23.02 | 21.99 | 22.15 | 21.43 | 5,414,554 |
| 19 Mar 2024 | 23.34 | 23.35 | 22.76 | 22.85 | 22.12 | 4,189,794 |
| 18 Mar 2024 | 23.15 | 23.42 | 22.72 | 23.41 | 22.65 | 3,997,645 |
| 15 Mar 2024 | 23.18 | 23.48 | 22.89 | 23.20 | 22.45 | 2,962,138 |
| 14 Mar 2024 | 23.38 | 23.68 | 23.05 | 23.25 | 22.50 | 2,640,703 |
| 13 Mar 2024 | 23.41 | 23.68 | 23.08 | 23.34 | 22.58 | 4,573,890 |
| 12 Mar 2024 | 23.42 | 23.89 | 23.30 | 23.46 | 22.70 | 6,245,885 |
| 11 Mar 2024 | 22.37 | 23.42 | 22.32 | 23.42 | 22.66 | 5,742,292 |
| 08 Mar 2024 | 22.02 | 22.57 | 21.85 | 22.51 | 21.78 | 3,718,910 |
| 07 Mar 2024 | 22.45 | 22.58 | 22.06 | 22.06 | 21.35 | 3,411,981 |
| 06 Mar 2024 | 22.97 | 23.11 | 22.25 | 22.52 | 21.80 | 4,997,276 |
| 05 Mar 2024 | 22.98 | 23.27 | 22.75 | 22.97 | 22.23 | 4,619,845 |
| 04 Mar 2024 | 23.18 | 23.39 | 22.62 | 23.06 | 22.32 | 7,092,924 |
| 01 Mar 2024 | 23.61 | 23.65 | 22.85 | 23.36 | 22.61 | 6,679,470 |
| 29 Feb 2024 | 22.92 | 23.69 | 22.92 | 23.58 | 22.82 | 5,384,766 |
| 28 Feb 2024 | 23.42 | 23.89 | 23.23 | 23.23 | 22.48 | 6,250,065 |
| 27 Feb 2024 | 23.38 | 23.47 | 23.08 | 23.47 | 22.71 | 4,759,426 |
| 26 Feb 2024 | 23.45 | 23.72 | 23.02 | 23.52 | 22.76 | 4,138,612 |
| 23 Feb 2024 | 23.64 | 23.79 | 23.15 | 23.59 | 22.83 | 3,515,640 |
| 22 Feb 2024 | 23.78 | 23.89 | 23.46 | 23.72 | 22.95 | 4,298,916 |
| 21 Feb 2024 | 23.74 | 24.53 | 23.52 | 23.70 | 22.93 | 6,217,192 |
| 20 Feb 2024 | 23.68 | 24.26 | 23.54 | 23.77 | 23.00 | 6,953,681 |
| 19 Feb 2024 | 24.30 | 24.30 | 22.96 | 23.77 | 23.00 | 8,012,525 |
| 08 Feb 2024 | 24.84 | 25.75 | 23.71 | 24.04 | 23.26 | 9,439,392 |
| 07 Feb 2024 | 23.46 | 25.04 | 22.87 | 24.56 | 23.77 | 12,890,528 |
| 06 Feb 2024 | 20.94 | 22.85 | 20.58 | 22.85 | 22.12 | 7,459,579 |
| 05 Feb 2024 | 20.75 | 21.29 | 20.23 | 20.78 | 20.11 | 5,898,843 |
| 02 Feb 2024 | 21.45 | 21.46 | 20.12 | 20.73 | 20.06 | 4,414,315 |
| 01 Feb 2024 | 20.75 | 21.54 | 20.68 | 21.22 | 20.54 | 4,602,380 |
| 31 Jan 2024 | 21.53 | 21.53 | 20.69 | 20.87 | 20.20 | 4,491,588 |
| 30 Jan 2024 | 22.15 | 22.22 | 21.28 | 21.32 | 20.63 | 3,735,811 |
| 29 Jan 2024 | 21.88 | 22.52 | 21.88 | 22.27 | 21.55 | 4,210,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.