Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	22.650	23.180	22.610	23.050	23.050	13,838,150
2026-07-15	22.660	23.000	22.320	22.920	22.920	16,270,496
2026-07-14	22.440	22.960	22.310	22.700	22.700	16,214,275
2026-07-13	21.990	22.990	21.860	22.660	22.660	20,413,111
2026-07-10	21.850	22.020	21.390	21.720	21.720	8,968,614
2026-07-09	21.690	22.180	21.680	21.790	21.790	8,859,932
2026-07-08	21.450	22.080	21.150	21.900	21.900	10,547,609
2026-07-07	21.200	21.590	20.830	21.450	21.450	10,299,875
2026-07-06	20.730	21.350	20.420	21.310	21.310	10,507,150
2026-07-03	20.550	20.880	20.480	20.730	20.730	6,236,863
2026-07-02	19.970	20.650	19.850	20.620	20.620	9,000,719
2026-07-01	19.380	20.050	19.120	19.970	19.970	7,573,899
2026-06-30	19.910	19.980	19.230	19.380	19.380	6,923,766
2026-06-29	19.370	20.120	19.000	19.910	19.910	9,873,069
2026-06-26	19.330	19.480	19.030	19.370	19.370	6,436,150
2026-06-25	19.680	19.770	19.190	19.370	19.370	8,759,015
2026-06-24	20.170	20.390	19.770	19.790	19.790	5,499,589
2026-06-23	19.750	20.170	19.720	20.020	20.020	5,671,831
2026-06-22	20.130	20.150	19.160	19.930	19.930	11,034,858
2026-06-18	20.390	20.410	20.090	20.120	20.120	5,463,361
2026-06-17	20.670	20.670	20.350	20.450	20.450	3,945,666
2026-06-16	20.880	20.970	20.500	20.670	20.670	6,384,145
2026-06-15	20.760	21.000	20.670	20.980	20.980	7,280,854
2026-06-12	20.700	20.880	20.450	20.830	20.830	7,808,750
2026-06-11	20.900	21.000	20.620	20.650	20.650	8,903,471
2026-06-10	21.540	22.050	21.380	22.000	20.900	8,905,778
2026-06-09	21.590	21.710	21.420	21.550	20.473	5,210,495
2026-06-08	21.760	21.850	21.370	21.590	20.511	5,892,767
2026-06-05	21.500	21.930	21.430	21.760	20.672	5,281,324
2026-06-04	21.590	21.740	21.360	21.380	20.311	3,993,817
2026-06-03	22.010	22.050	21.400	21.600	20.520	5,406,200
2026-06-02	21.890	22.210	21.850	22.050	20.948	7,676,664
2026-06-01	21.380	21.950	21.360	21.900	20.805	9,894,250
2026-05-29	21.250	21.600	21.100	21.380	20.311	7,740,931
2026-05-28	21.510	21.620	21.210	21.250	20.188	6,047,667
2026-05-27	21.540	21.650	21.320	21.610	20.530	4,128,888
2026-05-26	21.200	21.720	21.190	21.570	20.492	4,938,900
2026-05-25	21.370	21.520	21.190	21.230	20.169	5,087,586
2026-05-22	21.650	21.670	21.310	21.370	20.302	5,754,083
2026-05-21	21.820	21.980	21.530	21.550	20.473	5,114,954
2026-05-20	22.080	22.170	21.730	21.790	20.701	4,319,490
2026-05-19	21.750	22.220	21.680	22.050	20.948	6,724,178
2026-05-18	22.100	22.120	21.540	21.770	20.682	10,738,276
2026-05-15	21.880	22.310	21.710	22.060	20.957	10,082,150
2026-05-14	21.790	22.050	21.660	21.980	20.881	6,966,023
2026-05-13	21.750	21.970	21.660	21.810	20.720	5,876,132
2026-05-12	21.850	21.900	21.500	21.780	20.691	10,654,937
2026-05-11	22.030	22.080	21.760	21.830	20.739	8,194,580
2026-05-08	22.150	22.290	21.960	22.010	20.910	5,500,994
2026-05-07	22.210	22.430	22.000	22.190	21.081	7,297,950
2026-05-06	22.360	22.360	21.970	22.190	21.081	10,715,044
2026-04-30	22.420	22.930	22.360	22.360	21.242	8,531,239
2026-04-29	22.430	22.570	22.350	22.560	21.432	11,941,719
2026-04-28	22.340	22.850	22.340	22.570	21.442	26,202,794
2026-04-27	21.590	21.730	21.240	21.450	20.378	7,418,937
2026-04-24	21.480	21.700	21.270	21.590	20.511	5,668,406
2026-04-23	21.500	21.590	21.380	21.440	20.368	5,327,054
2026-04-22	21.540	21.690	21.440	21.520	20.444	5,011,137
2026-04-21	21.190	21.590	21.110	21.540	20.463	7,880,425
2026-04-20	21.060	21.320	21.000	21.160	20.102	6,561,934

← NewerPage 2 of 2 · 120 trading days

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.