Lepu Medical Tech Beijing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.470	12.040	11.430	11.910	11.910	39,653,776
2026-10-20	11.320	11.600	11.280	11.590	11.590	15,056,954
2026-10-19	11.230	11.430	11.200	11.340	11.340	11,773,900
2026-10-16	11.350	11.550	11.200	11.250	11.250	16,523,160
2026-10-15	11.350	11.500	11.160	11.210	11.210	16,301,800
2026-10-14	11.500	11.550	11.360	11.440	11.440	12,690,900
2026-10-13	11.670	11.680	11.380	11.500	11.500	15,778,486
2026-10-12	11.680	11.750	11.560	11.720	11.720	12,362,654
2026-10-09	11.480	11.720	11.350	11.680	11.680	15,705,812
2026-10-08	11.720	11.820	11.410	11.460	11.460	15,780,439
2026-09-30	11.390	11.680	11.370	11.660	11.660	17,578,600
2026-09-29	11.480	11.590	11.370	11.390	11.390	11,542,699
2026-09-28	11.460	11.540	11.320	11.400	11.400	11,104,897
2026-09-24	11.560	11.640	11.410	11.410	11.410	12,582,331
2026-09-23	11.630	11.660	11.550	11.580	11.580	8,803,800
2026-09-22	11.680	11.720	11.580	11.610	11.610	16,175,002
2026-09-21	11.450	11.710	11.450	11.680	11.680	17,206,564
2026-09-18	11.310	11.510	11.290	11.450	11.450	12,344,050
2026-09-17	11.300	11.420	11.260	11.280	11.280	10,180,200
2026-09-16	11.310	11.390	11.200	11.370	11.370	11,120,162
2026-09-15	11.340	11.390	11.280	11.380	11.380	11,094,048
2026-09-14	11.180	11.320	11.130	11.310	11.310	11,720,202
2026-09-11	11.210	11.260	11.100	11.180	11.180	15,218,235
2026-09-10	11.510	11.510	11.240	11.270	11.270	15,285,280
2026-09-09	11.690	11.690	11.450	11.490	11.490	16,125,947
2026-09-08	11.670	11.780	11.600	11.730	11.730	10,450,245
2026-09-07	11.760	11.780	11.610	11.670	11.670	13,844,300
2026-09-04	11.850	11.940	11.680	11.740	11.740	14,930,409
2026-09-03	11.850	11.890	11.780	11.820	11.820	10,406,200
2026-09-02	11.950	11.970	11.770	11.820	11.820	12,759,720
2026-09-01	11.900	12.000	11.870	11.990	11.990	12,388,600
2026-08-31	12.020	12.030	11.780	11.920	11.920	15,050,300
2026-08-28	12.100	12.120	12.020	12.060	12.060	11,241,797
2026-08-27	12.030	12.150	11.920	12.140	12.140	14,585,731
2026-08-26	12.000	12.160	11.960	12.000	12.000	16,418,975
2026-08-25	11.770	12.020	11.720	11.960	11.960	22,065,801
2026-08-24	11.930	11.950	11.600	11.710	11.710	31,084,379
2026-08-21	12.610	12.680	12.130	12.170	12.170	41,425,625
2026-08-20	12.480	13.010	12.450	12.800	12.800	55,966,863
2026-08-19	12.560	12.630	12.170	12.200	12.200	26,060,699
2026-08-18	12.760	12.860	12.520	12.580	12.580	25,090,342
2026-08-17	12.770	12.860	12.500	12.720	12.720	29,356,031
2026-08-14	13.060	13.280	12.750	12.870	12.870	40,996,410
2026-08-13	12.920	13.380	12.770	13.160	13.160	52,857,590
2026-08-12	12.950	13.160	12.840	13.000	13.000	28,230,031
2026-08-11	13.020	13.260	12.950	13.030	13.030	29,131,877
2026-08-10	13.140	13.350	13.010	13.110	13.110	31,442,654
2026-08-07	12.610	13.150	12.570	13.140	13.140	45,240,922
2026-08-06	12.950	12.960	12.600	12.650	12.650	31,411,068
2026-08-05	12.900	13.030	12.760	12.950	12.950	30,493,092
2026-08-04	12.980	13.090	12.880	12.930	12.930	22,681,840
2026-08-03	13.020	13.120	12.890	12.920	12.920	20,692,584
2026-07-31	12.850	13.230	12.830	13.070	13.070	33,044,590
2026-07-30	12.880	13.100	12.830	13.050	13.050	30,164,779
2026-07-29	12.910	13.070	12.750	12.950	12.950	34,631,898
2026-07-28	12.630	13.100	12.580	12.940	12.940	41,146,969
2026-07-27	12.010	12.740	11.980	12.710	12.710	32,947,961
2026-07-24	12.600	12.820	12.110	12.110	12.110	30,550,801
2026-07-23	12.780	12.840	12.530	12.700	12.700	30,705,389
2026-07-22	12.810	13.210	12.720	12.900	12.900	32,214,234

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1628 CNY
2025-09-23	0.1628 CNY
2025-06-20	0.1350 CNY
2024-09-20	0.1420 CNY
2024-06-27	0.3314 CNY
2023-06-30	0.3410 CNY
2022-06-30	0.2750 CNY
2021-06-25	0.2280 CNY
2020-06-16	0.2000 CNY
2019-06-21	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.