Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.500	17.700	17.160	17.280	15.288	4,807,581
2024-01-18	17.450	17.660	16.880	17.560	15.535	8,548,941
2024-01-17	17.640	17.940	17.520	17.560	15.535	6,752,100
2024-01-16	17.520	17.750	17.420	17.660	15.624	5,873,548
2024-01-15	17.210	17.720	17.170	17.520	15.500	7,616,489
2024-01-12	17.090	17.380	17.050	17.250	15.261	6,127,810
2024-01-11	17.010	17.390	16.870	17.130	15.155	6,709,165
2024-01-10	17.150	17.370	16.950	17.080	15.111	6,460,300
2024-01-09	17.160	17.340	17.000	17.150	15.173	5,055,440
2024-01-08	17.560	17.620	17.100	17.130	15.155	5,892,675
2024-01-05	17.760	17.880	17.500	17.560	15.535	6,110,600
2024-01-04	17.600	17.790	17.440	17.750	15.703	5,377,470
2024-01-03	17.480	17.890	17.450	17.660	15.624	6,755,350
2024-01-02	17.180	17.760	17.060	17.510	15.491	11,110,643
2023-12-29	16.720	17.160	16.680	17.110	15.137	7,287,009
2023-12-28	17.000	17.000	16.620	16.730	14.801	6,964,999
2023-12-27	16.480	17.020	16.340	16.990	15.031	7,211,164
2023-12-26	16.710	16.730	16.260	16.430	14.536	5,292,250
2023-12-25	16.550	16.740	16.200	16.720	14.792	6,276,957
2023-12-22	16.510	16.860	16.400	16.550	14.642	7,214,400
2023-12-21	16.410	16.550	16.070	16.520	14.615	7,277,345
2023-12-20	16.720	16.840	16.410	16.410	14.518	4,983,464
2023-12-19	16.620	16.720	16.480	16.630	14.712	4,726,646
2023-12-18	16.380	17.060	16.340	16.620	14.704	9,673,996
2023-12-15	17.150	17.180	16.320	16.500	14.597	15,029,769
2023-12-14	17.640	17.640	17.010	17.120	15.146	6,839,409
2023-12-13	17.380	17.660	17.300	17.470	15.456	7,031,850
2023-12-12	17.100	17.560	16.930	17.350	15.349	8,066,753
2023-12-11	16.650	16.990	16.460	16.980	15.022	6,310,969
2023-12-08	16.610	16.830	16.530	16.650	14.730	4,947,172
2023-12-07	16.890	16.890	16.610	16.680	14.757	5,173,628
2023-12-06	16.950	17.010	16.710	16.900	14.951	5,834,172
2023-12-05	17.120	17.220	16.970	16.980	15.022	5,268,803
2023-12-04	17.120	17.260	16.920	17.140	15.164	4,634,653
2023-12-01	17.070	17.240	17.010	17.130	15.155	4,371,389
2023-11-30	17.010	17.230	16.880	17.110	15.137	5,754,200
2023-11-29	17.150	17.200	16.970	17.070	15.102	5,231,300
2023-11-28	17.060	17.230	16.780	17.190	15.208	7,768,102
2023-11-27	17.100	17.300	17.020	17.060	15.093	9,099,800
2023-11-24	17.100	17.200	16.970	17.040	15.075	7,244,551
2023-11-23	17.090	17.190	16.970	17.100	15.128	5,879,557
2023-11-22	17.110	17.190	16.890	16.940	14.987	6,473,410
2023-11-21	17.390	17.400	16.980	17.060	15.093	12,466,685
2023-11-20	17.080	17.480	17.040	17.390	15.385	14,321,346
2023-11-17	16.470	17.180	16.400	17.120	15.146	14,463,723
2023-11-16	16.730	16.880	16.430	16.480	14.580	8,722,518
2023-11-15	16.820	16.960	16.710	16.780	14.845	7,475,600
2023-11-14	16.600	17.040	16.530	16.790	14.854	12,324,623
2023-11-13	16.400	16.840	16.120	16.630	14.712	16,560,761
2023-11-10	15.950	16.470	15.770	16.180	14.314	10,614,191
2023-11-09	16.040	16.180	15.800	15.910	14.076	7,008,867
2023-11-08	15.780	16.160	15.740	16.030	14.182	8,363,965
2023-11-07	16.300	16.350	15.820	15.850	14.022	10,336,844
2023-11-06	16.050	16.460	16.050	16.320	14.438	8,784,579
2023-11-03	15.660	16.150	15.660	15.980	14.137	8,062,414
2023-11-02	15.890	15.900	15.620	15.710	13.899	5,437,202
2023-11-01	15.800	15.990	15.660	15.820	13.996	9,588,884
2023-10-31	15.610	16.010	15.550	15.820	13.996	13,931,398
2023-10-30	16.200	16.210	15.410	15.680	13.872	36,008,953
2023-10-27	16.230	16.950	16.190	16.830	14.889	12,196,459

← NewerPage 12 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.