Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.050	23.200	22.850	22.930	21.784	5,607,609
2025-10-20	22.850	23.090	22.640	23.040	21.888	8,370,506
2025-10-17	22.940	23.150	22.830	22.920	21.774	6,089,026
2025-10-16	22.850	23.030	22.710	22.940	21.793	6,818,951
2025-10-15	22.690	22.930	22.560	22.790	21.651	5,275,800
2025-10-14	22.610	22.880	22.500	22.710	21.575	7,174,981
2025-10-13	22.320	22.730	22.300	22.610	21.480	6,623,800
2025-10-10	22.180	22.730	22.110	22.700	21.565	8,341,275
2025-10-09	21.900	22.290	21.780	22.220	21.109	7,883,029
2025-09-30	22.050	22.050	21.850	21.920	20.824	5,700,600
2025-09-29	22.230	22.230	21.900	22.030	20.929	6,059,600
2025-09-26	22.060	22.220	21.910	22.190	21.081	4,789,125
2025-09-25	22.330	22.330	22.070	22.100	20.995	5,395,100
2025-09-24	22.070	22.490	22.030	22.260	21.147	7,998,026
2025-09-23	22.150	22.150	21.900	22.100	20.995	7,646,058
2025-09-22	22.350	22.470	22.110	22.170	21.062	6,717,624
2025-09-19	22.320	22.480	22.240	22.300	21.185	5,335,625
2025-09-18	22.840	22.840	22.230	22.300	21.185	8,827,780
2025-09-17	22.550	22.930	22.530	22.790	21.651	5,503,451
2025-09-16	22.760	22.780	22.460	22.550	21.423	8,914,784
2025-09-15	22.840	22.940	22.760	22.800	21.660	4,958,500
2025-09-12	23.050	23.150	22.800	22.830	21.689	7,705,675
2025-09-11	22.830	23.150	22.740	23.120	21.964	7,199,550
2025-09-10	23.170	23.190	22.870	22.950	21.803	6,165,327
2025-09-09	23.400	23.420	23.010	23.150	21.993	7,657,076
2025-09-08	23.170	23.400	23.080	23.380	22.211	8,201,329
2025-09-05	23.020	23.230	22.930	23.200	22.040	6,690,185
2025-09-04	22.870	23.090	22.610	23.010	21.860	10,323,963
2025-09-03	23.090	23.130	22.760	22.850	21.708	9,075,661
2025-09-02	23.330	23.530	22.890	23.070	21.917	12,607,729
2025-09-01	23.460	23.550	23.120	23.310	22.145	12,965,746
2025-08-29	23.130	23.480	23.050	23.430	22.259	9,734,749
2025-08-28	23.210	23.310	22.710	23.120	21.964	13,776,686
2025-08-27	23.610	23.670	23.210	23.210	22.050	12,966,300
2025-08-26	23.780	23.860	23.530	23.570	22.392	11,480,490
2025-08-25	24.120	24.290	23.520	23.680	22.496	17,025,147
2025-08-22	24.540	24.680	23.930	24.120	22.914	12,535,000
2025-08-21	24.260	24.750	24.130	24.460	23.237	19,354,938
2025-08-20	23.330	24.260	23.170	24.250	23.038	25,692,726
2025-08-19	23.050	23.360	23.010	23.170	22.012	11,971,149
2025-08-18	22.880	23.370	22.880	23.040	21.888	11,246,149
2025-08-15	22.910	22.970	22.710	22.830	21.689	6,915,835
2025-08-14	23.060	23.100	22.810	22.830	21.689	7,057,100
2025-08-13	23.110	23.220	23.000	23.060	21.907	7,103,500
2025-08-12	23.260	23.530	23.120	23.180	22.021	7,710,725
2025-08-11	23.030	23.270	23.020	23.220	22.059	6,201,750
2025-08-08	23.050	23.170	22.910	23.100	21.945	4,561,443
2025-08-07	23.120	23.330	23.010	23.030	21.879	6,289,195
2025-08-06	23.280	23.280	23.010	23.100	21.945	5,213,911
2025-08-05	23.430	23.470	23.080	23.220	22.059	7,726,360
2025-08-04	23.400	23.620	23.230	23.430	22.259	8,209,305
2025-08-01	22.800	23.620	22.680	23.460	22.287	12,994,677
2025-07-31	23.290	23.300	22.720	22.800	21.660	7,496,545
2025-07-30	23.060	23.490	22.930	23.280	22.116	8,397,718
2025-07-29	23.080	23.090	22.850	23.040	21.888	5,145,599
2025-07-28	23.100	23.250	22.940	23.000	21.850	5,531,503
2025-07-25	23.330	23.360	23.110	23.120	21.964	5,813,957
2025-07-24	23.380	23.580	23.100	23.300	22.135	6,561,126
2025-07-23	23.250	23.650	23.170	23.380	22.211	8,818,612
2025-07-22	23.230	23.310	23.080	23.230	22.069	7,116,252

← NewerPage 5 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.