Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.750	13.980	13.710	13.920	11.861	5,711,412
2023-01-30	14.050	14.060	13.710	13.800	11.758	8,750,431
2023-01-20	13.970	14.080	13.860	13.920	11.861	4,376,936
2023-01-19	13.780	14.040	13.780	13.910	11.852	4,472,437
2023-01-18	13.700	13.910	13.680	13.850	11.801	3,413,071
2023-01-17	13.880	14.040	13.740	13.790	11.750	3,959,500
2023-01-16	13.870	14.040	13.770	13.870	11.818	6,705,883
2023-01-13	13.640	13.970	13.540	13.870	11.818	5,677,856
2023-01-12	13.780	13.780	13.570	13.570	11.562	3,747,840
2023-01-11	13.700	13.840	13.600	13.730	11.699	5,541,087
2023-01-10	13.570	13.770	13.490	13.670	11.648	4,570,612
2023-01-09	13.470	13.740	13.440	13.550	11.545	4,607,148
2023-01-06	13.660	13.790	13.460	13.490	11.494	5,081,363
2023-01-05	13.470	13.770	13.320	13.720	11.690	5,938,770
2023-01-04	13.460	13.580	13.330	13.450	11.460	5,238,901
2023-01-03	13.080	13.580	13.080	13.490	11.494	9,543,869
2022-12-30	13.150	13.160	12.910	13.040	11.111	7,467,004
2022-12-29	12.670	13.240	12.650	13.140	11.196	7,614,451
2022-12-28	12.520	12.890	12.470	12.770	10.881	10,522,205
2022-12-27	12.740	12.810	12.480	12.540	10.685	10,336,304
2022-12-26	13.290	13.390	12.700	12.770	10.881	9,934,212
2022-12-23	12.800	13.260	12.780	13.250	11.290	6,410,983
2022-12-22	12.980	13.090	12.780	12.860	10.957	8,000,459
2022-12-21	12.980	13.170	12.840	12.930	11.017	6,462,101
2022-12-20	13.030	13.140	12.920	12.980	11.060	8,139,863
2022-12-19	13.660	13.700	12.960	13.020	11.094	10,677,942
2022-12-16	13.500	13.800	13.460	13.650	11.631	7,360,408
2022-12-15	13.450	13.640	13.420	13.560	11.554	5,425,959
2022-12-14	13.750	13.800	13.320	13.470	11.477	9,137,130
2022-12-13	13.990	14.140	13.530	13.800	11.758	10,637,972
2022-12-12	13.930	14.250	13.780	14.030	11.954	11,542,722
2022-12-09	13.750	14.070	13.700	13.840	11.792	9,338,940
2022-12-08	13.810	13.910	13.610	13.840	11.792	8,108,403
2022-12-07	13.750	13.880	13.460	13.810	11.767	12,102,519
2022-12-06	14.000	14.000	13.630	13.740	11.707	8,283,077
2022-12-05	14.050	14.300	13.890	13.990	11.920	10,042,577
2022-12-02	14.070	14.320	13.910	13.920	11.861	6,597,783
2022-12-01	14.060	14.270	13.660	14.080	11.997	11,536,708
2022-11-30	14.110	14.320	13.880	13.960	11.895	7,975,547
2022-11-29	14.090	14.450	14.000	14.190	12.091	8,182,624
2022-11-28	14.200	14.460	13.980	14.100	12.014	10,251,771
2022-11-25	14.500	14.520	13.920	14.360	12.235	9,536,273
2022-11-24	14.300	14.710	14.180	14.550	12.397	8,948,706
2022-11-23	14.680	14.750	14.150	14.380	12.252	14,883,231
2022-11-22	14.960	15.290	14.530	14.680	12.508	11,273,151
2022-11-21	14.810	15.270	14.550	15.080	12.849	10,224,314
2022-11-18	15.030	15.290	14.860	14.980	12.764	10,404,625
2022-11-17	14.500	15.240	14.500	14.990	12.772	13,074,899
2022-11-16	14.820	14.930	14.480	14.580	12.423	9,516,005
2022-11-15	14.960	15.070	14.570	14.830	12.636	12,808,642
2022-11-14	14.230	15.270	14.230	15.030	12.806	24,606,486
2022-11-11	14.720	15.100	14.060	14.160	12.065	19,771,809
2022-11-10	14.650	14.900	14.500	14.680	12.508	13,357,585
2022-11-09	14.100	14.960	14.100	14.680	12.508	15,140,433
2022-11-08	14.270	14.400	13.860	14.250	12.142	9,429,574
2022-11-07	14.370	14.600	14.190	14.290	12.176	10,566,480
2022-11-04	14.450	14.750	14.130	14.320	12.201	16,340,300
2022-11-03	14.330	14.730	14.190	14.480	12.338	12,084,740
2022-11-02	14.100	14.910	14.050	14.480	12.338	24,009,382
2022-11-01	14.440	14.600	13.790	14.250	12.142	22,446,740

← NewerPage 16 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.