Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.800	11.800	11.540	11.650	9.926	7,743,840
2022-07-29	11.890	11.910	11.700	11.760	10.020	5,800,470
2022-07-28	11.930	12.030	11.870	11.880	10.122	4,845,144
2022-07-27	11.990	12.050	11.850	11.930	10.165	7,283,364
2022-07-26	11.980	12.150	11.900	11.990	10.216	6,843,328
2022-07-25	11.990	12.250	11.880	11.970	10.199	8,159,593
2022-07-22	12.240	12.430	11.850	11.940	10.173	7,129,676
2022-07-21	12.050	12.480	12.010	12.240	10.429	7,825,342
2022-07-20	11.890	12.320	11.870	12.150	10.352	7,667,211
2022-07-19	11.820	11.920	11.700	11.860	10.105	4,286,711
2022-07-18	11.750	11.830	11.540	11.790	10.046	5,853,967
2022-07-15	12.050	12.050	11.690	11.690	9.960	9,768,342
2022-07-14	11.970	12.250	11.910	12.070	10.284	6,421,161
2022-07-13	12.000	12.080	11.780	11.900	10.139	6,372,520
2022-07-12	12.560	12.570	12.030	12.050	10.267	7,607,116
2022-07-11	12.420	12.730	12.400	12.540	10.685	8,432,325
2022-07-08	12.320	12.670	12.270	12.420	10.582	7,809,234
2022-07-07	12.550	12.590	12.300	12.320	10.497	7,794,140
2022-07-06	12.620	12.960	12.430	12.560	10.702	12,851,112
2022-07-05	12.890	12.890	12.480	12.640	10.770	9,005,324
2022-07-04	12.890	13.090	12.780	12.880	10.974	11,516,987
2022-07-01	12.530	13.070	12.530	12.850	10.949	10,019,467
2022-06-30	12.400	12.700	12.380	12.530	10.676	6,080,856
2022-06-29	12.680	12.750	12.350	12.360	10.531	11,346,617
2022-06-28	12.810	12.880	12.630	12.710	10.830	9,018,032
2022-06-27	12.890	13.180	12.750	12.830	10.932	20,156,040
2022-06-24	12.670	13.040	12.600	12.810	10.915	9,102,436
2022-06-23	12.670	12.820	12.350	12.690	10.813	6,351,375
2022-06-22	12.830	12.930	12.640	12.670	10.795	6,521,434
2022-06-21	13.120	13.120	12.660	12.780	10.889	7,573,030
2022-06-20	12.560	13.160	12.560	13.110	11.170	10,192,158
2022-06-17	12.450	12.590	12.220	12.550	10.693	7,623,936
2022-06-16	12.390	12.750	12.310	12.470	10.625	10,008,875
2022-06-15	12.760	12.950	12.700	12.790	10.472	10,271,440
2022-06-14	12.800	13.030	12.470	12.760	10.447	9,539,584
2022-06-13	12.600	13.130	12.530	12.960	10.611	11,301,553
2022-06-10	12.490	12.770	12.460	12.650	10.357	7,542,203
2022-06-09	12.450	12.890	12.450	12.560	10.283	9,979,667
2022-06-08	12.800	12.800	12.310	12.490	10.226	13,059,575
2022-06-07	12.350	12.900	12.250	12.900	10.562	10,886,220
2022-06-06	12.040	12.440	11.920	12.400	10.152	10,913,400
2022-06-02	12.150	12.190	11.880	12.040	9.858	6,294,805
2022-06-01	12.330	12.370	12.040	12.110	9.915	6,597,516
2022-05-31	12.250	12.330	12.120	12.330	10.095	4,834,438
2022-05-30	12.080	12.450	11.860	12.320	10.087	9,619,612
2022-05-27	11.940	12.230	11.940	11.960	9.792	4,886,755
2022-05-26	11.890	12.100	11.670	11.950	9.784	4,997,865
2022-05-25	11.770	11.830	11.630	11.810	9.669	5,892,900
2022-05-24	12.310	12.310	11.690	11.700	9.579	8,093,492
2022-05-23	12.250	12.470	12.210	12.330	10.095	4,884,205
2022-05-20	12.350	12.470	12.140	12.260	10.038	5,920,035
2022-05-19	12.180	12.260	11.980	12.230	10.013	5,693,160
2022-05-18	12.310	12.450	12.220	12.290	10.062	7,272,115
2022-05-17	12.700	12.700	12.180	12.300	10.071	14,527,776
2022-05-16	12.630	12.980	12.550	12.710	10.406	8,385,510
2022-05-13	12.660	12.880	12.520	12.620	10.333	10,286,755
2022-05-12	12.140	12.640	12.140	12.560	10.283	9,141,863
2022-05-11	12.250	12.420	12.120	12.200	9.989	14,320,816
2022-05-10	12.000	12.340	11.900	12.270	10.046	9,570,462
2022-05-09	11.900	12.230	11.800	12.210	9.997	11,706,265

← NewerPage 18 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.