Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.790	23.230	22.720	23.160	22.002	8,269,643
2025-07-18	22.870	22.870	22.460	22.830	21.689	11,719,155
2025-07-17	22.800	22.980	22.690	22.860	21.717	9,045,066
2025-07-16	22.720	22.880	22.620	22.770	21.632	6,178,964
2025-07-15	22.920	22.960	22.660	22.710	21.575	6,480,700
2025-07-14	22.880	22.980	22.720	22.890	21.746	6,963,000
2025-07-11	23.010	23.130	22.820	22.900	21.755	7,474,738
2025-07-10	23.250	23.270	22.900	22.960	21.812	6,210,025
2025-07-09	23.180	23.430	23.000	23.180	22.021	6,557,095
2025-07-08	23.500	23.750	23.170	23.190	22.031	6,483,113
2025-07-07	23.650	23.700	23.110	23.520	22.344	6,749,842
2025-07-04	23.970	24.180	23.350	23.520	22.344	10,908,951
2025-07-03	23.180	24.400	23.180	24.130	22.924	16,108,948
2025-07-02	22.530	23.700	22.500	23.140	21.983	15,217,016
2025-07-01	22.700	22.790	22.380	22.450	21.328	6,684,945
2025-06-30	22.650	22.790	22.580	22.670	21.537	4,448,915
2025-06-27	22.700	22.750	22.600	22.690	21.556	3,563,657
2025-06-26	22.830	22.830	22.510	22.700	21.565	4,130,271
2025-06-25	22.690	22.920	22.580	22.850	21.708	3,772,580
2025-06-24	22.470	22.690	22.450	22.600	21.470	4,253,315
2025-06-23	22.800	22.930	22.350	22.420	21.299	5,964,998
2025-06-20	22.980	23.070	22.730	22.810	21.670	4,909,428
2025-06-19	23.510	23.810	23.300	23.790	21.746	7,787,328
2025-06-18	23.440	23.630	23.390	23.500	21.480	4,123,052
2025-06-17	23.740	23.920	23.380	23.490	21.471	5,559,203
2025-06-16	23.770	23.930	23.520	23.670	21.636	7,707,100
2025-06-13	24.300	24.450	23.470	23.640	21.608	15,029,553
2025-06-12	24.360	24.560	24.050	24.420	22.321	7,534,904
2025-06-11	24.400	24.480	24.220	24.330	22.239	5,034,245
2025-06-10	24.200	24.540	24.110	24.330	22.239	5,393,125
2025-06-09	24.180	24.390	24.070	24.170	22.093	5,886,282
2025-06-06	24.140	24.270	23.920	24.070	22.001	4,404,727
2025-06-05	24.550	24.600	23.910	24.030	21.965	6,071,822
2025-06-04	24.690	24.840	24.280	24.550	22.440	6,803,088
2025-06-03	23.980	24.940	23.780	24.700	22.577	13,890,304
2025-05-30	23.500	23.840	23.450	23.750	21.709	4,975,625
2025-05-29	23.400	23.480	23.180	23.480	21.462	4,302,900
2025-05-28	23.440	23.450	23.230	23.430	21.416	3,550,260
2025-05-27	23.370	23.650	23.300	23.400	21.389	3,412,800
2025-05-26	23.600	23.670	23.310	23.360	21.353	3,943,065
2025-05-23	23.560	23.820	23.520	23.580	21.554	6,362,034
2025-05-22	23.310	23.390	23.180	23.210	21.215	4,651,100
2025-05-21	23.590	23.940	23.190	23.310	21.307	8,056,134
2025-05-20	23.520	23.750	23.420	23.570	21.544	5,687,386
2025-05-19	23.790	24.000	23.360	23.510	21.490	4,825,900
2025-05-16	23.970	23.990	23.520	23.720	21.682	5,108,724
2025-05-15	23.780	24.150	23.750	23.850	21.800	4,532,100
2025-05-14	23.360	24.080	23.190	23.880	21.828	7,079,707
2025-05-13	23.250	23.460	22.950	23.420	21.407	4,914,264
2025-05-12	23.390	23.390	22.800	23.170	21.179	5,186,442
2025-05-09	22.990	23.350	22.920	23.290	21.289	5,005,465
2025-05-08	23.290	23.290	22.840	22.920	20.950	4,079,636
2025-05-07	23.370	23.470	23.130	23.190	21.197	3,156,179
2025-05-06	22.970	23.230	22.850	23.200	21.206	5,916,239
2025-04-30	23.460	23.460	22.790	22.850	20.886	6,292,220
2025-04-29	23.250	23.500	23.120	23.300	21.298	7,639,911
2025-04-28	22.730	23.460	22.650	23.030	21.051	13,675,774
2025-04-25	22.410	22.440	21.850	21.920	20.036	5,155,987
2025-04-24	22.170	22.440	22.120	22.390	20.466	3,155,858
2025-04-23	22.840	22.850	22.100	22.170	20.265	7,353,612

← NewerPage 6 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.