Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.690	15.770	15.550	15.640	13.837	4,737,957
2023-07-25	15.830	15.880	15.510	15.620	13.819	7,195,698
2023-07-24	15.190	15.830	15.080	15.760	13.943	11,366,567
2023-07-21	14.910	15.230	14.820	15.120	13.377	4,163,251
2023-07-20	14.900	15.070	14.850	14.940	13.217	4,094,384
2023-07-19	14.980	14.990	14.740	14.880	13.164	3,765,393
2023-07-18	15.160	15.170	14.950	14.960	13.235	3,579,785
2023-07-17	14.880	15.210	14.770	15.170	13.421	5,232,326
2023-07-14	15.060	15.060	14.830	14.860	13.147	3,282,127
2023-07-13	14.900	15.120	14.840	15.020	13.288	5,059,035
2023-07-12	15.100	15.240	14.880	14.900	13.182	4,900,686
2023-07-11	15.020	15.090	14.840	15.060	13.324	3,884,250
2023-07-10	15.120	15.220	15.000	15.010	13.279	4,913,798
2023-07-07	15.190	15.350	15.060	15.120	13.377	4,458,954
2023-07-06	15.390	15.430	15.180	15.240	13.483	3,929,547
2023-07-05	15.450	15.570	15.320	15.410	13.633	3,884,674
2023-07-04	15.600	15.930	15.450	15.530	13.739	5,075,038
2023-07-03	16.160	16.170	15.530	15.580	13.784	7,254,027
2023-06-30	15.860	16.450	15.860	16.060	14.208	7,495,788
2023-06-29	15.820	16.050	15.550	15.930	14.093	6,690,132
2023-06-28	15.560	15.890	15.450	15.870	14.040	6,361,200
2023-06-27	14.970	15.640	14.900	15.520	13.730	8,159,941
2023-06-26	15.020	15.170	14.760	14.990	13.262	8,123,997
2023-06-21	15.570	15.670	15.200	15.200	13.447	5,208,172
2023-06-20	15.720	16.040	15.610	15.620	13.819	5,138,871
2023-06-19	15.480	16.100	15.420	15.650	13.845	9,792,677
2023-06-16	15.850	16.020	15.300	15.480	13.695	9,808,100
2023-06-15	16.120	16.350	16.050	16.260	13.854	6,573,077
2023-06-14	16.060	16.470	16.000	16.250	13.846	6,411,446
2023-06-13	16.300	16.390	15.990	16.060	13.684	7,066,902
2023-06-12	16.660	16.680	16.210	16.360	13.940	6,433,051
2023-06-09	16.510	16.940	16.340	16.600	14.144	7,017,482
2023-06-08	16.790	16.850	16.310	16.380	13.957	6,765,405
2023-06-07	16.560	17.090	16.560	16.750	14.272	7,049,821
2023-06-06	17.100	17.100	16.550	16.590	14.136	7,869,605
2023-06-05	16.470	17.190	16.470	17.150	14.613	13,728,791
2023-06-02	16.710	16.860	16.400	16.430	13.999	8,122,180
2023-06-01	17.150	17.220	16.630	16.710	14.238	11,515,420
2023-05-31	17.030	17.320	16.930	17.140	14.604	9,749,212
2023-05-30	17.170	17.380	16.800	17.040	14.519	8,640,880
2023-05-29	16.700	17.590	16.630	17.050	14.527	16,551,938
2023-05-26	15.950	16.880	15.860	16.620	14.161	15,199,319
2023-05-25	15.920	16.250	15.810	15.970	13.607	6,185,034
2023-05-24	16.100	16.220	15.700	16.000	13.633	9,939,826
2023-05-23	16.470	16.630	16.170	16.190	13.795	8,493,508
2023-05-22	16.620	16.830	16.250	16.470	14.033	10,190,841
2023-05-19	16.160	17.050	16.050	16.770	14.289	15,739,154
2023-05-18	16.230	16.390	16.020	16.180	13.786	5,009,377
2023-05-17	16.280	16.320	15.900	16.250	13.846	6,685,387
2023-05-16	16.300	16.600	16.140	16.310	13.897	6,620,755
2023-05-15	16.300	16.500	15.890	16.380	13.957	7,427,816
2023-05-12	16.220	16.640	16.120	16.230	13.829	6,486,095
2023-05-11	16.590	16.750	16.070	16.220	13.820	8,125,443
2023-05-10	16.560	16.800	16.150	16.600	14.144	10,085,267
2023-05-09	16.920	16.980	16.360	16.480	14.042	14,148,423
2023-05-08	17.600	17.800	16.830	16.970	14.459	14,212,451
2023-05-05	17.670	17.780	17.000	17.270	14.715	14,877,044
2023-05-04	16.650	17.880	16.610	17.760	15.132	18,252,833
2023-04-28	16.510	16.920	16.270	16.710	14.238	8,084,856
2023-04-27	15.750	16.830	15.640	16.500	14.059	16,368,795

← NewerPage 14 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.