Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	21.300	21.300	21.020	21.080	20.026	6,949,301
2026-04-16	21.650	21.680	21.100	21.240	20.178	11,604,932
2026-04-15	21.480	21.690	21.390	21.600	20.520	6,635,802
2026-04-14	21.610	21.610	21.200	21.460	20.387	9,048,775
2026-04-13	21.650	21.790	21.400	21.550	20.473	4,987,700
2026-04-10	21.910	21.990	21.670	21.680	20.596	5,889,565
2026-04-09	22.040	22.190	21.780	21.900	20.805	6,065,300
2026-04-08	22.120	22.210	21.940	22.180	21.071	8,206,669
2026-04-07	22.120	22.130	21.620	21.960	20.862	5,616,309
2026-04-03	22.440	22.490	21.930	21.990	20.891	4,899,234
2026-04-02	22.540	22.590	22.330	22.500	21.375	5,578,423
2026-04-01	22.600	22.780	22.410	22.490	21.366	6,565,298
2026-03-31	22.600	22.790	22.330	22.350	21.233	4,744,344
2026-03-30	22.240	22.730	22.190	22.600	21.470	8,363,947
2026-03-27	21.920	22.550	21.850	22.280	21.166	6,641,554
2026-03-26	21.910	22.260	21.850	22.040	20.938	5,921,679
2026-03-25	21.800	22.100	21.630	22.040	20.938	6,385,886
2026-03-24	22.100	22.110	21.150	21.790	20.701	12,428,069
2026-03-23	22.240	22.400	21.580	21.750	20.663	11,641,185
2026-03-20	22.040	22.900	22.000	22.490	21.366	14,109,224
2026-03-19	22.020	22.240	21.890	22.040	20.938	5,912,782
2026-03-18	22.350	22.450	22.000	22.180	21.071	6,794,537
2026-03-17	21.780	22.660	21.780	22.350	21.233	11,746,673
2026-03-16	22.050	22.180	21.730	21.750	20.663	6,433,925
2026-03-13	21.750	22.500	21.750	22.050	20.948	12,604,068
2026-03-12	21.340	21.870	21.340	21.790	20.701	8,599,402
2026-03-11	21.510	21.520	21.230	21.380	20.311	4,955,165
2026-03-10	21.300	21.560	21.230	21.450	20.378	3,931,282
2026-03-09	21.440	21.480	21.170	21.190	20.131	6,187,798
2026-03-06	21.300	21.580	21.200	21.510	20.435	5,438,300
2026-03-05	21.350	21.460	21.190	21.320	20.254	5,252,000
2026-03-04	21.610	21.740	21.020	21.210	20.150	9,217,555
2026-03-03	21.630	22.070	21.580	21.770	20.682	9,330,452
2026-03-02	21.570	21.680	21.370	21.660	20.577	5,965,971
2026-02-27	21.500	21.610	21.430	21.590	20.511	3,911,657
2026-02-26	21.600	21.740	21.400	21.530	20.454	6,190,003
2026-02-25	21.630	21.890	21.490	21.530	20.454	6,568,700
2026-02-24	21.650	21.790	21.420	21.600	20.520	5,809,429
2026-02-13	21.780	21.850	21.450	21.470	20.397	4,031,312
2026-02-12	22.000	22.000	21.670	21.790	20.701	5,186,356
2026-02-11	22.110	22.140	21.920	21.950	20.853	3,523,956
2026-02-10	22.170	22.170	21.970	22.070	20.967	4,312,695
2026-02-09	22.190	22.330	22.000	22.150	21.043	7,963,073
2026-02-06	22.760	22.880	22.230	22.240	21.128	9,761,564
2026-02-05	22.500	22.580	22.250	22.420	21.299	8,572,405
2026-02-04	21.880	22.540	21.730	22.400	21.280	13,084,887
2026-02-03	21.600	21.900	21.560	21.880	20.786	8,119,322
2026-02-02	21.970	22.200	21.480	21.540	20.463	8,382,439
2026-01-30	21.880	22.250	21.740	21.960	20.862	13,099,814
2026-01-29	21.350	21.830	21.340	21.770	20.682	10,393,405
2026-01-28	21.320	21.450	21.170	21.340	20.273	5,394,530
2026-01-27	21.600	21.640	21.180	21.420	20.349	7,035,022
2026-01-26	21.110	21.600	20.780	21.530	20.454	15,128,901
2026-01-23	20.920	21.100	20.900	21.020	19.969	6,775,226
2026-01-22	20.980	21.030	20.800	20.920	19.874	4,918,858
2026-01-21	21.200	21.360	20.900	20.980	19.931	6,394,198
2026-01-20	20.890	21.190	20.880	21.170	20.112	6,244,527
2026-01-19	20.870	21.150	20.850	20.880	19.836	5,878,036
2026-01-16	20.810	21.150	20.810	20.940	19.893	4,811,290
2026-01-15	20.890	21.110	20.850	21.050	19.998	4,640,317

← NewerPage 3 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.