Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	23.500	23.590	22.230	22.310	20.393	11,533,379
2024-07-22	23.430	23.930	23.090	23.500	21.480	10,462,192
2024-07-19	23.360	24.020	23.300	23.430	21.416	7,267,395
2024-07-18	22.860	23.560	22.810	23.560	21.535	6,514,960
2024-07-17	23.380	23.410	22.780	22.960	20.987	8,937,931
2024-07-16	23.720	23.890	23.320	23.380	21.371	4,973,440
2024-07-15	23.780	23.980	23.460	23.760	21.718	3,590,025
2024-07-12	23.790	24.100	23.670	23.840	21.791	4,720,390
2024-07-11	24.120	24.210	23.010	23.950	21.892	9,452,311
2024-07-10	24.610	24.610	23.900	24.040	21.974	5,968,607
2024-07-09	24.260	24.680	24.020	24.610	22.495	5,798,051
2024-07-08	24.500	24.710	24.040	24.260	22.175	5,212,200
2024-07-05	23.710	23.710	23.710	23.710	21.672	0
2024-07-04	24.290	24.440	23.480	23.710	21.672	9,455,734
2024-07-03	25.100	25.260	24.200	24.300	22.212	7,599,737
2024-07-02	25.660	25.700	24.890	25.120	22.961	7,689,800
2024-07-01	24.190	25.650	24.150	25.650	23.446	10,826,487
2024-06-28	23.900	24.700	23.870	24.210	22.129	7,193,249
2024-06-27	24.360	24.360	23.760	23.970	21.910	5,767,255
2024-06-26	23.880	24.440	23.600	24.390	22.294	6,429,401
2024-06-25	24.210	24.370	23.750	23.970	21.910	5,569,600
2024-06-24	24.270	24.830	24.150	24.210	22.129	7,492,910
2024-06-21	24.000	24.730	23.950	24.300	22.212	6,310,913
2024-06-20	24.200	24.380	23.710	24.000	21.938	7,752,505
2024-06-19	25.480	25.570	24.820	24.900	22.029	6,618,360
2024-06-18	25.500	25.850	25.210	25.480	22.542	5,410,727
2024-06-17	25.000	26.020	25.000	25.500	22.560	8,485,535
2024-06-14	24.600	25.180	24.600	25.090	22.197	6,238,500
2024-06-13	25.050	25.320	24.250	24.650	21.808	8,121,482
2024-06-12	25.480	25.580	24.880	25.050	22.162	7,442,125
2024-06-11	24.900	25.630	24.620	25.480	22.542	7,893,821
2024-06-07	25.100	25.300	24.610	24.850	21.985	5,428,800
2024-06-06	25.200	25.310	24.780	24.900	22.029	5,870,306
2024-06-05	24.620	25.540	24.560	24.980	22.100	8,778,472
2024-06-04	24.510	24.750	24.250	24.660	21.817	6,559,300
2024-06-03	24.240	24.770	24.030	24.420	21.604	6,694,629
2024-05-31	24.410	24.560	24.160	24.210	21.418	5,574,400
2024-05-30	24.560	24.780	24.050	24.370	21.560	5,597,860
2024-05-29	24.830	24.870	24.280	24.370	21.560	9,935,000
2024-05-28	25.380	25.600	24.780	24.890	22.020	6,793,957
2024-05-27	24.790	25.420	24.680	25.370	22.445	7,099,200
2024-05-24	24.740	25.330	24.590	24.790	21.932	5,899,443
2024-05-23	24.160	25.020	24.160	24.600	21.764	8,149,063
2024-05-22	25.000	25.050	24.130	24.320	21.516	8,107,372
2024-05-21	24.900	25.190	24.750	24.890	22.020	4,306,787
2024-05-20	24.850	25.050	24.580	24.880	22.011	6,202,176
2024-05-17	25.110	25.300	24.760	24.850	21.985	6,826,050
2024-05-16	25.670	25.820	24.800	25.060	22.170	8,975,550
2024-05-15	26.200	26.500	25.640	25.670	22.710	7,895,700
2024-05-14	25.550	26.130	25.460	25.860	22.878	7,998,974
2024-05-13	25.340	25.850	25.140	25.700	22.737	9,690,109
2024-05-10	25.180	25.700	25.070	25.310	22.392	8,402,478
2024-05-09	24.950	25.650	24.890	25.280	22.365	15,826,898
2024-05-08	25.680	25.680	24.450	25.090	22.197	32,859,721
2024-05-07	26.000	26.890	25.930	26.750	23.666	8,899,386
2024-05-06	25.500	26.270	24.910	26.190	23.170	11,038,405
2024-04-30	23.990	25.770	23.970	25.450	22.515	13,586,887
2024-04-29	25.380	25.450	23.800	24.150	21.365	16,618,685
2024-04-26	24.450	25.610	24.350	25.300	22.383	20,016,353
2024-04-25	23.020	23.470	23.000	23.280	20.596	4,303,415

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.1000 CNY
2025-06-20	0.9000 CNY
2024-06-20	0.8000 CNY
2023-06-16	0.6000 CNY
2022-06-16	0.5000 CNY
2021-06-16	0.4000 CNY
2020-06-19	0.3000 CNY
2019-06-12	0.1500 CNY

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