Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.750	23.010	22.690	22.720	20.768	3,820,100
2025-04-21	22.800	23.030	22.710	22.780	20.822	3,913,441
2025-04-18	23.080	23.130	22.790	22.810	20.850	2,899,400
2025-04-17	22.970	23.080	22.760	22.960	20.987	3,443,620
2025-04-16	23.000	23.230	22.770	22.960	20.987	4,495,800
2025-04-15	22.440	23.080	22.300	22.990	21.014	7,103,000
2025-04-14	22.680	22.730	22.250	22.370	20.448	5,478,935
2025-04-11	22.600	23.050	22.550	22.630	20.685	5,305,827
2025-04-10	22.830	23.100	22.370	22.710	20.758	8,475,339
2025-04-09	22.000	22.750	21.620	22.500	20.566	10,986,054
2025-04-08	21.590	22.290	21.470	22.280	20.365	13,711,080
2025-04-07	21.990	22.770	20.800	21.450	19.607	16,617,504
2025-04-03	22.060	22.700	21.950	22.600	20.658	10,106,207
2025-04-02	21.980	22.380	21.810	22.070	20.173	7,360,500
2025-04-01	21.240	22.150	21.090	21.980	20.091	12,592,287
2025-03-31	21.040	21.250	20.920	21.080	19.268	4,900,750
2025-03-28	21.440	21.600	21.150	21.200	19.378	4,432,074
2025-03-27	21.170	21.520	21.050	21.480	19.634	5,609,347
2025-03-26	20.810	21.300	20.750	21.190	19.369	6,650,628
2025-03-25	20.830	20.860	20.650	20.810	19.022	3,994,480
2025-03-24	20.480	21.070	20.400	20.720	18.939	6,056,509
2025-03-21	20.960	21.100	20.350	20.550	18.784	6,887,333
2025-03-20	20.890	20.930	20.630	20.670	18.894	3,625,031
2025-03-19	20.790	20.930	20.730	20.800	19.013	4,098,800
2025-03-18	21.000	21.130	20.780	20.860	19.067	4,295,652
2025-03-17	21.150	21.540	20.980	20.990	19.186	6,614,500
2025-03-14	20.900	21.020	20.800	21.000	19.195	6,148,110
2025-03-13	20.700	20.900	20.520	20.900	19.104	4,337,474
2025-03-12	20.800	20.980	20.630	20.700	18.921	4,395,132
2025-03-11	20.600	20.820	20.410	20.810	19.022	5,026,473
2025-03-10	20.350	20.760	20.320	20.680	18.903	7,594,630
2025-03-07	20.380	20.420	20.200	20.290	18.546	5,819,596
2025-03-06	20.710	20.760	20.330	20.390	18.638	8,044,279
2025-03-05	20.950	20.950	20.630	20.710	18.930	4,441,331
2025-03-04	20.740	20.880	20.630	20.810	19.022	4,483,305
2025-03-03	20.440	20.990	20.340	20.740	18.958	11,121,468
2025-02-28	20.510	20.730	20.330	20.370	18.619	8,574,369
2025-02-27	20.380	20.620	20.300	20.510	18.747	8,051,244
2025-02-26	20.030	20.800	20.020	20.380	18.629	10,986,242
2025-02-25	20.000	20.350	19.910	20.060	18.336	5,628,813
2025-02-24	20.070	20.510	19.910	20.100	18.373	9,109,600
2025-02-21	20.420	20.530	20.000	20.070	18.345	9,527,743
2025-02-20	20.200	20.700	20.100	20.410	18.656	7,464,700
2025-02-19	20.250	20.270	19.900	20.250	18.510	7,595,825
2025-02-18	20.000	20.680	19.830	20.330	18.583	13,203,146
2025-02-17	20.890	20.940	19.870	19.980	18.263	24,810,598
2025-02-14	20.860	21.290	20.860	20.920	19.122	5,842,740
2025-02-13	20.990	21.080	20.690	20.920	19.122	7,305,365
2025-02-12	21.060	21.150	20.800	21.020	19.214	5,617,768
2025-02-11	21.390	21.480	21.010	21.100	19.287	9,693,969
2025-02-10	21.630	21.940	21.400	21.420	19.579	8,469,637
2025-02-07	21.400	21.940	21.280	21.720	19.853	6,994,846
2025-02-06	21.750	21.750	21.310	21.450	19.607	6,394,920
2025-02-05	21.870	21.900	21.390	21.750	19.881	4,960,115
2025-01-27	21.550	21.950	21.410	21.660	19.799	3,908,100
2025-01-24	21.400	21.540	21.200	21.510	19.661	5,670,386
2025-01-23	22.100	22.130	21.310	21.380	19.543	5,979,600
2025-01-22	21.650	22.180	21.210	21.880	20.000	5,941,117
2025-01-21	21.690	22.060	21.500	21.720	19.853	6,685,900
2025-01-20	21.440	21.750	20.910	21.700	19.835	8,941,036

← NewerPage 7 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.