Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	24.890	25.200	24.800	25.070	22.916	4,604,102
2024-10-23	25.850	25.900	24.780	24.880	22.742	11,504,445
2024-10-22	25.670	26.130	25.370	25.850	23.629	6,729,300
2024-10-21	25.100	26.030	24.560	25.670	23.464	9,616,763
2024-10-18	24.500	25.750	24.400	25.090	22.934	10,352,988
2024-10-17	25.080	25.280	24.650	24.660	22.541	5,329,966
2024-10-16	24.400	25.300	24.200	24.940	22.797	7,787,652
2024-10-15	25.320	25.560	24.630	24.660	22.541	7,506,436
2024-10-14	25.040	25.630	24.250	25.320	23.144	9,853,753
2024-10-11	25.400	25.460	24.250	24.920	22.778	9,868,651
2024-10-10	25.320	26.350	25.010	25.400	23.217	12,034,768
2024-10-09	25.800	26.700	24.840	25.320	23.144	18,093,244
2024-10-08	27.040	27.260	25.190	26.300	24.040	21,801,307
2024-09-30	23.090	24.920	23.090	24.780	22.650	26,695,184
2024-09-27	20.800	22.660	20.800	22.660	20.713	10,650,886
2024-09-26	20.140	20.600	19.750	20.600	18.830	12,475,499
2024-09-25	19.750	20.630	19.750	20.140	18.409	14,669,675
2024-09-24	18.880	19.630	18.670	19.580	17.897	15,848,145
2024-09-23	19.160	19.410	18.740	18.810	17.194	7,875,000
2024-09-20	19.200	19.340	18.830	19.070	17.431	9,393,500
2024-09-19	19.820	19.850	19.020	19.180	17.532	13,956,484
2024-09-18	18.780	19.840	18.580	19.810	18.108	15,827,600
2024-09-13	18.640	19.420	18.490	18.770	17.157	16,396,726
2024-09-12	20.400	20.400	18.720	18.790	17.175	23,722,806
2024-09-11	21.490	21.580	19.690	20.090	18.364	28,046,701
2024-09-10	22.710	22.800	21.620	21.710	19.844	15,390,146
2024-09-09	22.790	23.190	22.600	22.810	20.850	7,146,400
2024-09-06	23.590	23.630	22.850	22.880	20.914	4,889,150
2024-09-05	23.510	23.800	23.220	23.520	21.499	5,119,200
2024-09-04	23.260	23.770	23.200	23.520	21.499	5,448,254
2024-09-03	23.580	24.020	23.200	23.290	21.289	7,892,429
2024-09-02	23.300	23.770	23.200	23.600	21.572	8,880,835
2024-08-30	23.900	23.980	23.320	23.360	21.353	8,949,625
2024-08-29	24.000	24.300	23.750	23.900	21.846	5,264,919
2024-08-28	23.930	24.210	23.880	24.090	22.020	4,311,902
2024-08-27	24.000	24.220	23.770	24.090	22.020	6,510,869
2024-08-26	24.210	24.230	23.660	24.190	22.111	5,723,522
2024-08-23	24.300	24.620	23.960	24.320	22.230	6,138,600
2024-08-22	23.780	24.680	23.530	24.400	22.303	8,440,396
2024-08-21	24.090	24.360	23.700	23.850	21.800	4,829,170
2024-08-20	24.000	24.430	23.710	24.170	22.093	6,368,065
2024-08-19	23.310	24.200	23.310	24.020	21.956	9,211,976
2024-08-16	23.440	23.600	23.220	23.310	21.307	4,102,050
2024-08-15	23.530	23.790	23.250	23.420	21.407	5,986,700
2024-08-14	23.610	24.000	23.430	23.530	21.508	9,095,275
2024-08-13	23.650	23.690	23.000	23.600	21.572	14,542,676
2024-08-12	23.010	23.420	22.900	23.040	21.060	5,831,625
2024-08-09	23.110	23.480	23.030	23.130	21.142	7,065,250
2024-08-08	21.990	23.620	21.990	23.250	21.252	13,768,390
2024-08-07	21.490	22.240	21.150	22.100	20.201	10,322,700
2024-08-06	21.200	21.700	21.110	21.500	19.652	5,958,963
2024-08-05	20.930	21.740	20.820	21.200	19.378	10,868,752
2024-08-02	21.130	21.470	20.870	20.900	19.104	7,411,012
2024-08-01	21.560	22.080	21.130	21.230	19.406	7,292,525
2024-07-31	20.860	21.580	20.620	21.520	19.671	10,163,050
2024-07-30	20.760	20.930	20.170	20.840	19.049	9,056,108
2024-07-29	21.000	21.340	20.700	20.760	18.976	9,456,991
2024-07-26	21.410	21.560	20.880	21.150	19.332	9,567,695
2024-07-25	22.060	22.080	21.400	21.400	19.561	7,913,708
2024-07-24	22.310	22.750	22.000	22.130	20.228	5,998,112

← NewerPage 9 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.