Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	14.350	14.570	13.770	14.430	12.295	24,382,188
2022-10-28	14.510	15.170	14.290	14.390	12.261	36,277,915
2022-10-27	13.610	14.420	13.460	14.200	12.099	27,595,451
2022-10-26	12.900	13.600	12.880	13.530	11.528	15,627,182
2022-10-25	13.170	13.260	12.700	12.790	10.898	11,962,580
2022-10-24	13.500	13.740	13.060	13.150	11.204	12,688,302
2022-10-21	13.310	13.560	13.200	13.410	11.426	10,085,197
2022-10-20	13.450	13.620	13.210	13.300	11.332	10,663,821
2022-10-19	13.490	13.650	13.280	13.450	11.460	16,255,555
2022-10-18	12.940	13.750	12.680	13.560	11.554	25,474,167
2022-10-17	12.500	13.040	12.460	12.890	10.983	16,571,727
2022-10-14	12.100	12.650	11.970	12.560	10.702	17,804,796
2022-10-13	11.710	12.060	11.610	11.960	10.191	7,669,173
2022-10-12	11.560	11.730	11.290	11.730	9.995	4,902,938
2022-10-11	11.470	11.590	11.280	11.560	9.850	4,634,664
2022-10-10	11.510	11.690	11.450	11.460	9.765	5,855,598
2022-09-30	11.460	11.720	11.460	11.540	9.833	6,511,819
2022-09-29	11.570	11.850	11.460	11.510	9.807	6,916,675
2022-09-28	11.320	11.640	11.260	11.470	9.773	9,130,853
2022-09-27	10.940	11.410	10.900	11.400	9.713	7,102,929
2022-09-26	11.080	11.090	10.800	10.920	9.304	6,423,882
2022-09-23	11.280	11.330	10.930	11.090	9.449	7,685,130
2022-09-22	11.380	11.520	11.250	11.280	9.611	6,445,361
2022-09-21	11.590	11.610	11.410	11.460	9.765	5,742,448
2022-09-20	11.600	11.780	11.560	11.660	9.935	4,949,000
2022-09-19	11.710	11.850	11.400	11.590	9.875	6,770,764
2022-09-16	11.990	12.120	11.680	11.690	9.960	7,198,694
2022-09-15	12.350	12.490	11.960	12.060	10.276	7,985,741
2022-09-14	12.410	12.500	12.170	12.300	10.480	5,836,126
2022-09-13	12.520	12.750	12.430	12.520	10.668	7,289,097
2022-09-09	12.450	12.590	12.420	12.520	10.668	5,406,900
2022-09-08	12.480	12.530	12.340	12.450	10.608	7,685,830
2022-09-07	12.810	12.860	12.400	12.480	10.634	13,994,144
2022-09-06	12.630	12.980	12.510	12.880	10.974	9,751,086
2022-09-05	12.810	12.970	12.440	12.620	10.753	11,798,158
2022-09-02	12.750	13.050	12.580	12.850	10.949	11,230,023
2022-09-01	12.810	13.050	12.670	12.720	10.838	11,897,510
2022-08-31	13.010	13.050	12.650	12.800	10.906	12,345,526
2022-08-30	12.950	13.220	12.740	12.980	11.060	12,036,772
2022-08-29	12.730	13.050	12.560	12.970	11.051	11,985,308
2022-08-26	12.820	13.150	12.720	12.760	10.872	13,250,751
2022-08-25	12.840	12.970	12.500	12.750	10.864	13,623,877
2022-08-24	12.730	13.080	12.680	12.840	10.940	21,477,141
2022-08-23	12.800	12.910	12.610	12.710	10.830	12,251,780
2022-08-22	12.220	13.030	12.180	12.960	11.043	21,149,188
2022-08-19	12.220	12.360	12.140	12.210	10.404	9,493,562
2022-08-18	12.450	12.450	12.150	12.270	10.455	8,261,445
2022-08-17	12.570	12.650	12.360	12.460	10.617	8,514,405
2022-08-16	12.730	12.800	12.480	12.550	10.693	9,572,861
2022-08-15	12.780	12.890	12.600	12.730	10.847	9,761,241
2022-08-12	12.590	12.910	12.500	12.780	10.889	13,271,350
2022-08-11	12.020	12.670	12.000	12.630	10.761	19,458,327
2022-08-10	12.040	12.280	11.820	11.890	10.131	16,681,272
2022-08-09	11.760	11.900	11.670	11.760	10.020	4,349,601
2022-08-08	11.660	11.890	11.660	11.770	10.029	5,118,635
2022-08-05	11.450	11.730	11.440	11.710	9.978	5,256,665
2022-08-04	11.410	11.490	11.200	11.420	9.730	4,516,390
2022-08-03	11.180	11.590	11.180	11.300	9.628	8,835,470
2022-08-02	11.530	11.550	11.050	11.170	9.517	10,507,750
2022-08-01	11.800	11.800	11.540	11.650	9.926	7,743,840

← NewerPage 17 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.