Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.350	11.960	11.320	11.950	9.784	12,901,319
2022-05-05	11.350	11.800	11.280	11.610	9.506	13,864,125
2022-04-29	10.780	11.530	10.710	11.430	9.358	15,019,462
2022-04-28	10.560	11.190	10.500	10.800	8.842	15,951,434
2022-04-27	10.170	10.660	10.040	10.660	8.728	16,557,728
2022-04-26	10.140	10.600	10.130	10.140	8.302	16,572,252
2022-04-25	10.480	10.500	10.000	10.120	8.286	14,742,335
2022-04-22	10.490	10.720	10.270	10.570	8.654	8,067,851
2022-04-21	11.070	11.140	10.470	10.520	8.613	10,186,262
2022-04-20	11.450	11.450	11.080	11.150	9.129	7,464,107
2022-04-19	11.060	11.540	11.040	11.410	9.342	9,129,928
2022-04-18	11.210	11.280	10.840	11.060	9.055	10,365,999
2022-04-15	11.520	11.580	11.250	11.320	9.268	6,518,110
2022-04-14	11.720	11.890	11.560	11.600	9.497	7,029,500
2022-04-13	12.050	12.050	11.630	11.670	9.555	7,791,873
2022-04-12	11.720	12.160	11.700	12.110	9.915	8,667,758
2022-04-11	12.150	12.290	11.650	11.720	9.596	9,287,579
2022-04-08	12.640	12.680	12.070	12.180	9.972	8,947,063
2022-04-07	13.030	13.050	12.450	12.480	10.218	10,559,838
2022-04-06	13.230	13.540	12.970	13.080	10.709	10,766,485
2022-04-01	13.050	13.190	12.750	13.070	10.701	10,611,516
2022-03-31	13.490	13.760	13.100	13.230	10.832	20,289,056
2022-03-30	14.000	14.030	13.200	13.440	11.004	20,364,813
2022-03-29	13.850	14.260	13.460	13.950	11.421	13,027,258
2022-03-28	13.820	14.080	13.600	13.800	11.299	7,568,061
2022-03-25	13.870	14.440	13.710	13.920	11.397	9,994,269
2022-03-24	13.600	13.950	13.600	13.850	11.340	5,895,075
2022-03-23	13.420	14.180	13.340	13.870	11.356	11,835,953
2022-03-22	13.570	13.670	13.360	13.470	11.028	4,558,215
2022-03-21	13.670	13.960	13.450	13.710	11.225	8,045,877
2022-03-18	13.200	13.920	13.060	13.590	11.127	9,111,191
2022-03-17	12.800	13.380	12.800	13.210	10.816	10,676,614
2022-03-16	12.730	12.890	11.870	12.670	10.373	12,601,198
2022-03-15	12.830	13.180	12.440	12.530	10.259	15,349,259
2022-03-14	13.180	13.510	12.900	12.970	10.619	15,794,755
2022-03-11	12.730	13.270	12.650	13.130	10.750	17,239,641
2022-03-10	12.500	13.070	12.400	13.030	10.668	14,948,929
2022-03-09	12.810	12.980	11.650	12.190	9.980	27,629,834
2022-03-08	14.430	14.430	12.920	12.920	10.578	22,097,918
2022-03-07	14.620	14.770	14.210	14.350	11.749	11,761,930
2022-03-04	14.670	15.150	14.500	14.670	12.011	10,777,975
2022-03-03	14.780	15.400	14.430	14.990	12.273	14,350,964
2022-03-02	13.980	14.880	13.800	14.770	12.093	17,738,581
2022-03-01	14.130	14.290	13.790	14.000	11.462	7,275,320
2022-02-28	14.180	14.380	14.040	14.170	11.602	10,843,161
2022-02-25	13.970	14.430	13.860	14.070	11.520	7,847,708
2022-02-24	13.710	14.590	13.530	13.850	11.340	15,154,543
2022-02-23	13.670	14.010	13.630	13.730	11.241	5,084,065
2022-02-22	13.900	14.100	13.600	13.690	11.209	7,548,294
2022-02-21	13.590	14.050	13.560	14.050	11.503	8,231,294
2022-02-18	13.640	13.850	13.500	13.580	11.119	5,377,607
2022-02-17	13.790	14.030	13.640	13.750	11.258	5,665,530
2022-02-16	13.980	14.040	13.710	13.830	11.323	5,025,364
2022-02-15	13.500	14.300	13.250	13.980	11.446	9,575,746
2022-02-14	13.370	14.050	13.300	13.500	11.053	6,957,751
2022-02-11	14.500	14.550	13.610	13.630	11.159	14,304,634
2022-02-10	14.100	14.830	13.960	14.480	11.855	14,065,675
2022-02-09	13.270	14.270	13.140	14.210	11.634	18,310,253
2022-02-08	12.960	13.390	12.680	13.320	10.906	13,728,354
2022-02-07	13.000	13.150	12.660	13.020	10.660	9,220,816

← NewerPage 19 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.