Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.810	13.210	12.720	12.900	12.900	32,214,234
2026-07-21	13.040	13.200	12.680	12.930	12.930	38,015,273
2026-07-20	12.620	13.090	12.510	13.080	13.080	40,119,824
2026-07-17	13.200	13.380	12.580	12.580	12.580	48,976,531
2026-07-16	13.110	13.500	12.810	13.280	13.280	60,295,008
2026-07-15	12.430	13.190	12.410	13.140	13.140	58,391,145
2026-07-14	12.150	12.640	12.100	12.610	12.610	39,053,000
2026-07-13	12.180	12.350	11.960	12.090	12.090	23,400,500
2026-07-10	12.000	12.390	11.740	12.300	12.300	31,360,600
2026-07-09	12.100	12.240	11.850	11.990	11.990	21,785,615
2026-07-08	12.290	12.450	12.100	12.190	12.190	20,073,207
2026-07-07	12.600	12.640	12.260	12.290	12.290	28,465,848
2026-07-06	12.450	12.850	12.350	12.830	12.830	45,039,680
2026-07-03	12.590	12.870	12.360	12.560	12.560	38,845,641
2026-07-02	12.390	12.840	12.320	12.500	12.500	45,242,434
2026-07-01	11.850	12.490	11.590	12.480	12.480	50,017,348
2026-06-30	12.020	12.060	11.720	11.850	11.850	30,840,129
2026-06-29	11.350	12.220	11.010	12.140	12.140	48,144,492
2026-06-26	11.860	11.960	11.350	11.370	11.370	26,599,279
2026-06-25	12.170	12.270	11.740	12.010	11.847	46,323,070
2026-06-24	12.120	12.880	12.050	12.520	12.350	59,026,684
2026-06-23	11.790	12.320	11.730	11.940	11.778	34,202,199
2026-06-22	11.720	11.820	11.300	11.810	11.650	29,318,984
2026-06-18	11.750	12.030	11.710	11.820	11.660	23,363,796
2026-06-17	11.770	11.840	11.650	11.700	11.542	15,028,165
2026-06-16	11.950	11.960	11.700	11.800	11.640	17,839,078
2026-06-15	11.880	12.100	11.800	11.940	11.778	25,859,883
2026-06-12	11.590	11.860	11.500	11.750	11.591	24,693,583
2026-06-11	11.680	11.690	11.420	11.460	11.305	21,948,255
2026-06-10	11.710	11.760	11.500	11.760	11.601	20,090,413
2026-06-09	11.760	11.820	11.580	11.740	11.581	19,199,288
2026-06-08	12.040	12.150	11.600	11.720	11.561	26,667,054
2026-06-05	12.260	12.380	12.140	12.160	11.995	18,924,382
2026-06-04	12.300	12.390	12.060	12.160	11.995	18,515,542
2026-06-03	12.550	12.550	12.310	12.390	12.222	18,361,236
2026-06-02	12.650	12.770	12.480	12.570	12.400	18,778,651
2026-06-01	12.560	12.710	12.470	12.670	12.498	19,692,532
2026-05-29	12.500	12.740	12.350	12.610	12.439	30,296,100
2026-05-28	12.570	12.620	12.280	12.430	12.262	19,969,364
2026-05-27	12.760	12.860	12.530	12.570	12.400	21,300,598
2026-05-26	12.850	12.970	12.540	12.690	12.518	22,206,669
2026-05-25	12.990	13.070	12.760	12.890	12.715	22,092,909
2026-05-22	13.210	13.250	12.920	13.000	12.824	21,690,590
2026-05-21	13.290	13.590	13.000	13.060	12.883	28,515,725
2026-05-20	13.460	13.510	13.160	13.250	13.070	23,365,051
2026-05-19	13.390	13.840	13.360	13.560	13.376	27,664,273
2026-05-18	13.580	13.620	13.160	13.250	13.070	30,276,035
2026-05-15	13.670	13.850	13.530	13.630	13.445	25,675,114
2026-05-14	14.310	14.400	13.710	13.720	13.534	42,039,723
2026-05-13	14.360	14.440	14.310	14.360	14.165	20,476,492
2026-05-12	14.660	14.670	14.360	14.430	14.235	26,722,037
2026-05-11	14.480	14.770	14.250	14.700	14.501	42,478,669
2026-05-08	14.440	14.630	14.370	14.490	14.294	24,284,868
2026-05-07	14.450	14.500	14.360	14.440	14.244	20,976,748
2026-05-06	14.360	14.540	14.350	14.440	14.244	26,595,089
2026-04-30	14.340	14.450	14.280	14.350	14.156	16,406,440
2026-04-29	14.240	14.450	14.210	14.440	14.244	18,623,831
2026-04-28	14.500	14.630	14.120	14.240	14.047	29,143,507
2026-04-27	14.500	14.660	14.310	14.580	14.382	23,130,911
2026-04-24	14.800	14.950	14.510	14.570	14.373	33,772,039

← NewerPage 2 of 5 · 244 trading daysOlder →

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.