Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	23.660	23.700	22.770	23.020	20.366	10,312,181
2024-04-23	23.810	24.150	23.260	23.730	20.994	8,916,497
2024-04-22	23.480	24.180	23.470	23.970	21.206	7,380,619
2024-04-19	23.070	23.700	23.000	23.480	20.773	6,996,412
2024-04-18	23.240	23.670	22.960	23.080	20.419	7,387,557
2024-04-17	22.690	23.750	22.500	23.300	20.613	10,416,720
2024-04-16	22.850	23.280	22.510	22.800	20.171	8,783,225
2024-04-15	22.060	23.230	21.910	23.070	20.410	10,428,909
2024-04-12	21.800	22.300	21.450	22.180	19.623	7,820,776
2024-04-11	21.220	22.100	21.100	21.920	19.393	9,048,147
2024-04-10	21.220	21.730	21.130	21.290	18.835	8,589,445
2024-04-09	20.990	21.330	20.650	21.190	18.747	5,506,711
2024-04-08	21.060	21.280	20.930	20.990	18.570	5,280,205
2024-04-03	20.690	21.430	20.620	21.040	18.614	7,644,209
2024-04-02	21.100	21.400	20.530	20.750	18.357	7,726,470
2024-04-01	21.430	21.430	20.850	21.180	18.738	8,689,550
2024-03-29	21.290	21.650	21.040	21.450	18.977	3,533,700
2024-03-28	20.860	21.570	20.600	21.280	18.826	9,535,172
2024-03-27	20.950	21.340	20.660	20.920	18.508	5,797,650
2024-03-26	20.650	21.000	20.550	20.920	18.508	4,654,051
2024-03-25	20.960	21.360	20.700	20.700	18.313	6,010,060
2024-03-22	20.950	21.290	20.740	20.980	18.561	4,084,240
2024-03-21	20.550	21.200	20.440	20.950	18.534	7,844,771
2024-03-20	20.400	20.750	20.190	20.640	18.260	5,502,293
2024-03-19	20.770	20.880	20.280	20.430	18.074	6,842,936
2024-03-18	20.750	20.970	20.430	20.950	18.534	5,439,177
2024-03-15	20.590	20.900	20.540	20.800	18.402	4,536,149
2024-03-14	20.290	21.060	19.990	20.710	18.322	14,337,833
2024-03-13	20.020	20.410	19.960	20.170	17.844	9,924,317
2024-03-12	21.200	21.660	20.080	20.220	17.889	17,583,717
2024-03-11	21.060	21.430	20.810	21.240	18.791	5,986,110
2024-03-08	20.920	21.730	20.920	21.110	18.676	7,509,365
2024-03-07	21.040	21.280	20.860	20.940	18.526	5,378,565
2024-03-06	21.300	21.300	20.700	21.030	18.605	8,326,707
2024-03-05	21.300	21.660	20.830	21.400	18.932	11,453,066
2024-03-04	20.190	21.440	20.120	21.300	18.844	11,802,218
2024-03-01	20.080	20.300	19.820	20.230	17.897	8,466,390
2024-02-29	19.000	20.080	18.970	20.080	17.765	11,529,648
2024-02-28	19.590	20.040	18.900	18.980	16.792	10,895,051
2024-02-27	19.300	19.920	19.230	19.670	17.402	8,564,954
2024-02-26	18.850	19.730	18.850	19.430	17.190	8,768,534
2024-02-23	19.180	19.250	18.850	19.000	16.809	6,908,723
2024-02-22	19.170	19.330	18.990	19.200	16.986	6,849,490
2024-02-21	19.410	19.550	19.130	19.170	16.960	10,513,121
2024-02-20	18.790	19.760	18.670	19.720	17.446	11,602,872
2024-02-19	18.950	19.240	18.610	18.830	16.659	11,398,373
2024-02-08	19.190	19.850	18.600	19.070	16.871	14,259,731
2024-02-07	18.240	19.220	18.050	19.220	17.004	14,132,272
2024-02-06	16.900	18.490	16.880	18.260	16.155	12,565,956
2024-02-05	16.500	17.570	16.470	17.190	15.208	8,624,625
2024-02-02	17.150	17.260	16.350	16.770	14.836	9,929,273
2024-02-01	17.000	17.600	16.940	17.200	15.217	7,180,805
2024-01-31	17.470	17.470	16.930	16.930	14.978	9,357,160
2024-01-30	17.700	17.800	17.330	17.550	15.526	8,568,500
2024-01-29	17.050	18.150	17.000	17.790	15.739	13,355,101
2024-01-26	16.820	17.110	16.650	17.020	15.058	8,232,193
2024-01-25	16.700	17.100	16.500	17.090	15.119	7,700,029
2024-01-24	16.890	17.050	16.220	16.790	14.854	7,037,844
2024-01-23	16.450	16.930	16.150	16.890	14.943	7,648,734
2024-01-22	17.390	17.390	16.280	16.400	14.509	9,356,148

← NewerPage 11 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.