Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.120	16.550	16.100	16.350	14.465	4,078,439
2023-10-25	16.500	16.520	16.060	16.160	14.297	4,570,522
2023-10-24	16.270	16.520	16.100	16.380	14.491	4,742,200
2023-10-23	16.310	16.620	16.200	16.370	14.482	4,559,800
2023-10-20	16.520	16.630	16.390	16.450	14.553	4,197,600
2023-10-19	16.760	17.000	16.500	16.610	14.695	4,924,891
2023-10-18	17.070	17.140	16.850	16.850	14.907	3,748,739
2023-10-17	17.060	17.170	16.840	17.150	15.173	4,441,603
2023-10-16	17.360	17.530	17.070	17.120	15.146	5,533,321
2023-10-13	17.290	17.410	17.190	17.360	15.358	4,869,065
2023-10-12	17.440	17.510	17.140	17.300	15.305	5,602,850
2023-10-11	17.410	17.520	17.180	17.360	15.358	8,225,100
2023-10-10	17.670	17.770	17.310	17.370	15.367	4,681,345
2023-10-09	18.000	18.000	17.550	17.670	15.633	6,507,954
2023-09-28	17.870	18.140	17.760	17.910	15.845	5,220,485
2023-09-27	17.600	17.930	17.560	17.880	15.818	5,295,053
2023-09-26	17.700	17.980	17.590	17.660	15.624	5,887,605
2023-09-25	17.240	17.730	17.180	17.670	15.633	9,536,450
2023-09-22	17.180	17.370	16.980	17.240	15.252	6,460,150
2023-09-21	17.430	17.470	17.000	17.240	15.252	5,100,545
2023-09-20	17.410	17.570	17.310	17.460	15.447	5,225,742
2023-09-19	17.560	17.600	17.350	17.500	15.482	5,917,707
2023-09-18	17.770	17.820	17.280	17.460	15.447	14,758,912
2023-09-15	17.430	18.270	17.340	17.750	15.703	21,478,291
2023-09-14	16.770	17.600	16.700	17.440	15.429	12,494,143
2023-09-13	16.790	16.850	16.450	16.710	14.783	6,591,275
2023-09-12	16.740	16.940	16.600	16.760	14.828	9,105,039
2023-09-11	15.640	17.070	15.570	16.690	14.766	18,687,050
2023-09-08	15.380	15.620	15.370	15.570	13.775	2,802,348
2023-09-07	15.780	15.780	15.430	15.440	13.660	3,877,964
2023-09-06	15.710	15.810	15.580	15.690	13.881	5,754,197
2023-09-05	15.780	16.010	15.740	15.760	13.943	3,419,400
2023-09-04	15.900	15.960	15.700	15.850	14.022	6,667,782
2023-09-01	16.140	16.140	15.770	15.970	14.129	5,120,439
2023-08-31	15.870	16.160	15.840	16.060	14.208	6,719,129
2023-08-30	15.960	16.060	15.870	15.880	14.049	3,775,486
2023-08-29	15.860	16.100	15.710	16.040	14.191	5,683,506
2023-08-28	16.440	16.480	15.680	15.730	13.916	8,108,275
2023-08-25	15.810	15.970	15.650	15.790	13.969	4,536,847
2023-08-24	15.660	16.040	15.600	15.820	13.996	4,896,114
2023-08-23	15.830	15.980	15.740	15.760	13.943	3,995,674
2023-08-22	15.840	15.960	15.600	15.880	14.049	5,506,820
2023-08-21	15.760	15.950	15.610	15.800	13.978	4,506,791
2023-08-18	16.140	16.140	15.800	15.850	14.022	6,390,671
2023-08-17	16.140	16.230	15.990	16.150	14.288	5,109,120
2023-08-16	16.420	16.420	16.080	16.160	14.297	7,539,844
2023-08-15	16.060	16.280	15.880	16.270	14.394	9,861,639
2023-08-14	15.790	16.050	15.510	16.010	14.164	11,505,998
2023-08-11	15.670	16.030	15.670	15.800	13.978	12,008,385
2023-08-10	15.440	15.770	15.300	15.630	13.828	14,391,608
2023-08-09	15.050	15.250	14.830	15.130	13.385	7,430,831
2023-08-08	14.590	15.320	14.530	15.150	13.403	12,285,916
2023-08-07	15.090	15.090	14.300	14.660	12.970	10,504,443
2023-08-04	15.120	15.200	14.980	15.000	13.270	3,637,783
2023-08-03	14.850	15.280	14.810	15.050	13.315	6,974,802
2023-08-02	15.080	15.130	14.800	14.900	13.182	6,861,161
2023-08-01	15.130	15.350	14.930	15.150	13.403	6,695,895
2023-07-31	15.630	15.780	15.140	15.230	13.474	8,047,794
2023-07-28	15.700	15.760	15.540	15.690	13.881	4,790,859
2023-07-27	15.640	15.750	15.530	15.710	13.899	4,406,150

← NewerPage 13 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.