Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.890	21.110	20.850	21.050	19.998	4,640,317
2026-01-14	21.200	21.210	20.730	20.880	19.836	12,992,600
2026-01-13	21.340	21.640	21.090	21.160	20.102	9,485,580
2026-01-12	21.240	21.370	21.000	21.370	20.302	10,651,198
2026-01-09	21.250	21.360	21.060	21.280	20.216	7,567,804
2026-01-08	21.450	21.470	21.220	21.270	20.207	5,752,100
2026-01-07	21.600	21.940	21.450	21.450	20.378	7,163,633
2026-01-06	21.710	21.800	21.500	21.600	20.520	8,310,721
2026-01-05	21.300	21.870	21.180	21.720	20.634	16,018,426
2025-12-31	20.700	20.910	20.650	20.710	19.675	4,452,435
2025-12-30	20.530	20.760	20.440	20.740	19.703	4,188,819
2025-12-29	20.920	20.960	20.300	20.520	19.494	12,649,879
2025-12-26	21.130	21.150	20.960	20.990	19.941	3,557,700
2025-12-25	21.050	21.150	20.960	21.100	20.045	3,658,500
2025-12-24	21.010	21.090	20.920	21.020	19.969	2,836,013
2025-12-23	21.240	21.240	20.970	21.020	19.969	3,807,191
2025-12-22	21.340	21.380	21.100	21.200	20.140	4,196,700
2025-12-19	21.230	21.500	21.120	21.340	20.273	5,117,955
2025-12-18	20.980	21.280	20.910	21.180	20.121	4,664,700
2025-12-17	21.010	21.110	20.800	20.960	19.912	5,699,094
2025-12-16	21.310	21.380	20.790	21.010	19.960	7,192,218
2025-12-15	21.470	21.580	21.290	21.290	20.226	7,340,825
2025-12-12	21.950	21.960	21.480	21.590	20.511	12,260,305
2025-12-11	21.860	22.280	21.820	21.940	20.843	6,973,426
2025-12-10	21.860	22.000	21.810	21.900	20.805	3,352,077
2025-12-09	22.060	22.060	21.850	21.870	20.777	2,567,790
2025-12-08	22.110	22.130	21.930	21.970	20.872	2,965,467
2025-12-05	22.130	22.140	21.850	22.050	20.948	3,971,591
2025-12-04	22.300	22.300	22.030	22.070	20.967	3,349,214
2025-12-03	21.910	22.330	21.800	22.280	21.166	6,477,273
2025-12-02	22.020	22.150	21.860	21.930	20.834	4,677,145
2025-12-01	21.810	22.140	21.720	22.080	20.976	4,580,356
2025-11-28	22.030	22.080	21.650	21.840	20.748	5,958,806
2025-11-27	22.120	22.120	21.910	22.020	20.919	4,086,437
2025-11-26	22.180	22.290	22.100	22.120	21.014	4,908,129
2025-11-25	22.300	22.400	22.100	22.230	21.119	5,981,734
2025-11-24	22.220	22.410	21.980	22.300	21.185	5,203,821
2025-11-21	22.400	22.540	22.120	22.140	21.033	5,776,080
2025-11-20	22.220	22.570	22.210	22.450	21.328	5,108,971
2025-11-19	22.220	22.280	22.100	22.160	21.052	4,060,026
2025-11-18	22.230	22.290	22.120	22.260	21.147	5,291,725
2025-11-17	22.680	22.720	22.080	22.200	21.090	11,228,663
2025-11-14	22.900	23.080	22.680	22.680	21.546	6,376,000
2025-11-13	23.120	23.180	22.790	22.880	21.736	6,235,944
2025-11-12	23.090	23.380	23.060	23.100	21.945	7,969,671
2025-11-11	22.880	23.140	22.740	23.090	21.936	7,869,967
2025-11-10	22.600	22.880	22.430	22.860	21.717	7,208,745
2025-11-07	22.250	22.750	22.250	22.600	21.470	7,186,603
2025-11-06	22.150	22.290	22.080	22.220	21.109	5,302,368
2025-11-05	22.200	22.350	22.050	22.190	21.081	4,801,701
2025-11-04	22.510	22.570	22.150	22.230	21.119	8,320,017
2025-11-03	22.700	22.780	22.420	22.510	21.385	6,924,403
2025-10-31	22.350	22.820	22.350	22.680	21.546	8,126,023
2025-10-30	22.880	22.980	22.280	22.320	21.204	11,615,855
2025-10-29	23.210	23.210	22.810	23.030	21.879	5,270,325
2025-10-28	23.400	23.500	23.130	23.130	21.974	4,921,782
2025-10-27	23.060	23.460	23.000	23.320	22.154	8,204,954
2025-10-24	23.030	23.170	22.840	23.080	21.926	5,488,300
2025-10-23	22.920	23.070	22.830	23.010	21.860	4,027,100
2025-10-22	22.880	23.160	22.850	22.970	21.822	3,581,801

← NewerPage 4 of 21 · 1,215 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.