Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.240	13.360	12.700	12.790	10.472	10,449,231
2022-01-27	13.470	13.850	13.000	13.090	10.717	9,263,417
2022-01-26	13.700	14.090	13.350	13.530	11.078	7,048,304
2022-01-25	13.970	14.410	13.590	13.590	11.127	7,833,674
2022-01-24	13.780	14.350	13.500	14.160	11.593	15,921,354
2022-01-21	14.640	14.790	13.780	13.880	11.364	22,096,266
2022-01-20	14.610	15.300	14.460	14.970	12.257	15,633,185
2022-01-19	14.500	14.730	14.340	14.620	11.970	12,023,940
2022-01-18	14.870	14.940	14.190	14.600	11.954	17,782,716
2022-01-17	15.200	15.450	14.780	14.800	12.117	17,339,060
2022-01-14	14.690	15.450	14.640	14.990	12.273	21,900,379
2022-01-13	16.040	16.040	14.640	14.680	12.019	30,696,248
2022-01-12	16.650	16.650	15.710	16.160	13.231	20,163,736
2022-01-11	16.630	17.580	16.120	16.500	13.509	22,456,902
2022-01-10	15.900	16.980	15.800	16.800	13.755	26,546,641
2022-01-07	16.800	17.970	15.800	15.930	13.043	42,572,458
2022-01-06	16.310	17.250	15.680	17.220	14.099	35,634,128
2022-01-05	16.470	17.320	15.370	16.600	13.591	29,014,644
2022-01-04	16.230	17.210	16.070	16.470	13.485	37,107,946
2021-12-31	14.780	16.100	14.750	15.800	12.936	30,919,100
2021-12-30	14.200	15.030	14.030	14.780	12.101	19,534,991
2021-12-29	15.070	15.170	14.190	14.220	11.643	26,843,176
2021-12-28	15.500	15.550	14.780	15.130	12.388	21,672,314
2021-12-27	15.040	15.650	14.690	15.480	12.674	36,293,345
2021-12-24	13.680	15.100	13.480	14.630	11.978	24,449,380
2021-12-23	14.160	14.200	13.360	13.820	11.315	22,472,756
2021-12-22	13.300	14.410	13.080	14.180	11.610	28,647,999
2021-12-21	13.600	13.920	13.110	13.180	10.791	34,282,145
2021-12-20	15.000	15.180	13.700	13.790	11.290	51,639,044
2021-12-17	13.700	13.950	13.360	13.800	11.299	12,301,440
2021-12-16	13.160	13.860	13.160	13.620	11.151	13,569,964
2021-12-15	13.180	13.700	13.100	13.120	10.742	10,141,705
2021-12-14	13.050	13.400	12.900	13.320	10.906	10,710,069
2021-12-13	12.920	13.380	12.720	12.890	10.554	11,813,888
2021-12-10	13.370	13.370	12.850	12.920	10.578	14,721,759
2021-12-09	12.700	13.570	12.550	13.450	11.012	21,960,533
2021-12-08	12.210	12.940	12.180	12.650	10.357	13,802,252
2021-12-07	12.400	12.450	12.020	12.150	9.948	8,945,933
2021-12-06	12.810	12.870	12.300	12.300	10.071	13,023,793
2021-12-03	12.400	12.900	12.400	12.770	10.455	9,149,942
2021-12-02	12.510	13.050	12.420	12.500	10.234	11,444,858
2021-12-01	12.700	12.740	12.380	12.510	10.242	11,495,030
2021-11-30	12.610	13.040	12.450	12.760	10.447	16,077,685
2021-11-29	12.630	12.970	12.300	12.550	10.275	13,385,665
2021-11-26	12.460	12.720	12.240	12.700	10.398	15,235,856
2021-11-25	11.950	12.900	11.950	12.460	10.202	20,571,703
2021-11-24	11.860	12.220	11.810	12.060	9.874	14,178,709
2021-11-23	11.820	12.000	11.670	11.900	9.743	11,746,902
2021-11-22	12.000	12.030	11.600	11.840	9.694	12,401,641
2021-11-19	11.730	12.080	11.580	11.960	9.792	16,345,585
2021-11-18	12.200	12.300	11.550	11.720	9.596	23,566,052
2021-11-17	11.910	12.470	11.770	12.470	10.210	25,123,349
2021-11-16	12.000	12.280	11.860	11.950	9.784	29,349,134
2021-11-15	10.780	11.840	10.640	11.840	9.694	24,911,933
2021-11-12	10.770	10.800	10.610	10.760	8.810	6,510,753
2021-11-11	10.840	10.860	10.690	10.770	8.818	5,508,979
2021-11-10	10.790	10.900	10.650	10.860	8.892	5,493,680
2021-11-09	10.790	10.880	10.650	10.780	8.826	6,273,138
2021-11-08	10.980	11.060	10.670	10.740	8.793	6,463,416
2021-11-05	11.180	11.270	10.950	10.980	8.990	8,458,066

← NewerPage 20 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.