Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.850	16.050	15.510	15.650	13.335	13,104,953
2023-04-25	15.820	15.890	15.390	15.700	13.377	5,868,178
2023-04-24	16.070	16.240	15.650	15.740	13.411	8,173,282
2023-04-21	15.860	16.280	15.750	16.010	13.641	6,474,088
2023-04-20	16.060	16.240	15.700	15.870	13.522	4,976,696
2023-04-19	15.720	16.190	15.680	16.060	13.684	10,641,081
2023-04-18	16.690	16.690	15.650	15.730	13.403	14,980,630
2023-04-17	15.970	16.650	15.940	16.640	14.178	9,649,903
2023-04-14	16.120	16.310	15.800	15.970	13.607	6,027,386
2023-04-13	15.690	16.240	15.500	16.060	13.684	7,280,686
2023-04-12	15.780	16.260	15.580	15.720	13.394	6,093,936
2023-04-11	15.510	15.770	15.330	15.690	13.369	7,683,875
2023-04-10	16.400	16.400	15.200	15.560	13.258	12,686,870
2023-04-07	16.480	16.770	16.380	16.400	13.974	6,759,484
2023-04-06	16.180	16.580	16.050	16.420	13.991	9,043,785
2023-04-04	15.520	16.290	15.510	16.120	13.735	11,059,463
2023-04-03	15.480	15.810	15.360	15.550	13.249	7,905,958
2023-03-31	15.000	15.710	14.900	15.510	13.215	11,221,434
2023-03-30	15.150	15.230	14.700	14.940	12.730	6,097,217
2023-03-29	15.060	15.380	14.950	15.170	12.926	5,282,280
2023-03-28	14.660	15.350	14.530	15.060	12.832	8,055,900
2023-03-27	14.450	14.910	14.430	14.620	12.457	8,194,972
2023-03-24	15.090	15.130	14.450	14.460	12.321	8,742,011
2023-03-23	15.050	15.110	14.710	15.050	12.823	5,011,945
2023-03-22	15.060	15.430	15.040	15.080	12.849	6,748,827
2023-03-21	15.060	15.340	14.990	15.060	12.832	7,110,663
2023-03-20	15.530	15.540	15.000	15.090	12.857	12,427,475
2023-03-17	16.320	16.530	15.360	15.490	13.198	18,400,727
2023-03-16	15.600	16.750	15.500	16.280	13.871	24,747,169
2023-03-15	15.190	15.810	15.190	15.630	13.318	13,237,525
2023-03-14	15.700	15.920	15.090	15.200	12.951	8,689,705
2023-03-13	15.180	15.940	15.100	15.780	13.445	13,011,110
2023-03-10	15.330	15.560	15.170	15.280	13.019	5,639,952
2023-03-09	15.620	15.620	15.350	15.440	13.156	3,843,559
2023-03-08	15.530	15.800	15.360	15.500	13.207	8,750,076
2023-03-07	15.710	15.970	15.640	15.670	13.352	7,894,154
2023-03-06	15.820	15.960	15.520	15.790	13.454	5,794,067
2023-03-03	15.710	15.880	15.550	15.800	13.462	5,234,020
2023-03-02	15.700	15.880	15.490	15.740	13.411	5,858,866
2023-03-01	16.050	16.140	15.620	15.740	13.411	8,368,696
2023-02-28	15.400	16.030	15.320	15.990	13.624	11,907,232
2023-02-27	15.410	15.540	15.170	15.400	13.122	7,820,426
2023-02-24	15.570	15.750	15.310	15.420	13.139	11,473,159
2023-02-23	15.860	16.080	15.290	15.620	13.309	22,840,384
2023-02-22	14.880	16.010	14.830	15.820	13.479	24,872,148
2023-02-21	14.780	14.940	14.660	14.900	12.696	5,659,023
2023-02-20	14.640	14.800	14.410	14.780	12.593	6,902,372
2023-02-17	14.750	14.980	14.550	14.640	12.474	7,625,957
2023-02-16	14.800	15.050	14.550	14.660	12.491	7,480,676
2023-02-15	14.650	14.960	14.510	14.690	12.517	7,022,338
2023-02-14	14.180	14.660	14.130	14.640	12.474	9,837,355
2023-02-13	13.960	14.310	13.910	14.130	12.039	4,966,767
2023-02-10	13.960	14.080	13.910	13.980	11.912	5,695,261
2023-02-09	13.730	14.050	13.600	14.010	11.937	6,221,400
2023-02-08	13.590	13.750	13.560	13.680	11.656	4,247,660
2023-02-07	13.630	13.740	13.480	13.550	11.545	5,053,977
2023-02-06	13.770	13.850	13.600	13.640	11.622	4,892,056
2023-02-03	13.860	13.930	13.600	13.730	11.699	5,522,628
2023-02-02	13.920	14.150	13.820	13.850	11.801	8,399,675
2023-02-01	13.920	13.950	13.830	13.920	11.861	4,645,817

← NewerPage 15 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.