Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.940	21.370	20.850	21.210	19.387	3,865,416
2025-01-16	20.940	21.190	20.820	20.990	19.186	4,732,099
2025-01-15	21.260	21.390	20.800	20.850	19.058	5,928,919
2025-01-14	20.750	21.290	20.700	21.270	19.442	6,637,158
2025-01-13	20.530	20.750	20.410	20.740	18.958	3,648,976
2025-01-10	21.250	21.250	20.610	20.610	18.839	6,226,625
2025-01-09	20.820	21.650	20.610	21.300	19.470	9,257,369
2025-01-08	21.500	21.670	20.600	20.980	19.177	9,188,325
2025-01-07	21.390	21.720	21.010	21.500	19.652	5,951,601
2025-01-06	21.540	21.920	21.220	21.510	19.661	6,191,375
2025-01-03	21.420	22.040	21.420	21.540	19.689	7,119,443
2025-01-02	22.130	22.290	21.250	21.410	19.570	6,603,335
2024-12-31	22.260	22.530	22.060	22.160	20.256	6,700,500
2024-12-30	22.500	22.950	21.990	22.160	20.256	6,755,705
2024-12-27	22.300	22.580	22.170	22.510	20.576	5,600,921
2024-12-26	22.250	22.550	22.160	22.330	20.411	4,349,300
2024-12-25	22.430	22.590	21.880	22.260	20.347	5,769,352
2024-12-24	22.170	22.570	22.100	22.480	20.548	5,910,001
2024-12-23	22.870	23.030	22.130	22.170	20.265	9,565,175
2024-12-20	22.300	23.460	22.250	22.870	20.905	19,614,470
2024-12-19	21.100	22.410	21.100	22.340	20.420	18,234,605
2024-12-18	21.380	21.540	21.170	21.210	19.387	5,202,377
2024-12-17	21.440	21.640	21.230	21.360	19.524	6,400,150
2024-12-16	21.600	21.720	21.350	21.440	19.598	5,668,404
2024-12-13	22.240	22.250	21.630	21.670	19.808	8,156,444
2024-12-12	21.710	22.290	21.550	22.240	20.329	11,015,271
2024-12-11	21.650	21.820	21.510	21.700	19.835	7,213,552
2024-12-10	22.000	22.330	21.650	21.700	19.835	15,835,801
2024-12-09	22.280	22.350	21.250	21.630	19.771	18,896,910
2024-12-06	22.500	22.620	21.610	22.250	20.338	20,820,261
2024-12-05	23.930	23.930	21.800	22.710	20.758	29,970,861
2024-12-04	22.480	24.090	22.400	23.600	21.572	19,690,974
2024-12-03	22.300	22.710	21.940	22.560	20.621	9,499,792
2024-12-02	21.900	22.660	21.890	22.160	20.256	7,885,591
2024-11-29	21.590	22.160	21.520	21.880	20.000	7,088,133
2024-11-28	21.980	22.050	21.450	21.550	19.698	7,145,538
2024-11-27	21.370	22.220	21.340	22.030	20.137	13,543,487
2024-11-26	20.820	21.770	20.750	21.380	19.543	10,831,202
2024-11-25	20.840	21.140	20.660	20.820	19.031	4,788,555
2024-11-22	21.500	21.600	20.790	20.810	19.022	7,113,730
2024-11-21	21.700	21.770	21.400	21.560	19.707	5,035,579
2024-11-20	21.250	21.670	21.180	21.650	19.789	6,328,203
2024-11-19	21.110	21.550	21.040	21.340	19.506	7,064,371
2024-11-18	21.560	21.700	20.810	21.000	19.195	11,603,493
2024-11-15	21.800	22.020	21.520	21.560	19.707	7,240,194
2024-11-14	22.220	22.350	21.800	21.890	20.009	8,817,000
2024-11-13	22.530	22.800	22.140	22.330	20.411	8,101,161
2024-11-12	23.000	23.560	22.430	22.720	20.768	14,611,740
2024-11-11	22.600	23.130	22.380	23.000	21.023	11,491,288
2024-11-08	22.780	23.100	22.340	22.870	20.905	14,123,001
2024-11-07	21.510	22.700	21.400	22.600	20.658	16,992,980
2024-11-06	21.800	22.000	21.420	21.540	19.689	12,953,346
2024-11-05	21.440	21.840	21.110	21.800	19.927	13,038,115
2024-11-04	21.600	21.930	21.220	21.450	19.607	10,929,203
2024-11-01	21.450	22.010	21.300	21.570	19.716	15,017,412
2024-10-31	21.630	21.900	21.290	21.450	19.607	14,169,229
2024-10-30	22.500	22.600	21.400	21.760	19.890	28,794,217
2024-10-29	24.280	24.450	23.680	23.750	21.709	8,576,500
2024-10-28	24.200	24.490	24.010	24.250	22.166	7,753,340
2024-10-25	24.950	24.950	23.950	24.200	22.120	16,777,379

← NewerPage 8 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.