Henan Lingrui Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.140	21.490	20.770	21.060	21.060	12,833,264
2026-10-15	20.990	21.550	20.860	21.230	21.230	17,119,662
2026-10-14	20.320	21.250	20.300	21.120	21.120	19,352,732
2026-10-13	19.980	20.460	19.860	20.330	20.330	15,458,774
2026-10-12	19.640	20.060	19.600	19.990	19.990	11,110,910
2026-10-09	19.150	19.800	19.090	19.660	19.660	14,437,525
2026-10-08	18.980	19.100	18.930	19.080	19.080	4,178,320
2026-09-30	18.680	18.990	18.670	18.980	18.980	4,436,335
2026-09-29	18.620	18.720	18.570	18.690	18.690	2,533,663
2026-09-28	18.840	18.900	18.510	18.640	18.640	5,284,321
2026-09-24	19.080	19.150	18.800	18.830	18.830	5,824,500
2026-09-23	19.110	19.220	19.030	19.080	19.080	3,902,500
2026-09-22	19.130	19.170	19.060	19.100	19.100	3,700,400
2026-09-21	19.110	19.170	19.060	19.120	19.120	4,119,091
2026-09-18	19.120	19.210	19.090	19.110	19.110	3,239,852
2026-09-17	19.090	19.230	19.060	19.120	19.120	3,185,211
2026-09-16	19.260	19.260	19.040	19.160	19.160	3,792,086
2026-09-15	19.150	19.280	19.090	19.270	19.270	3,914,572
2026-09-14	18.930	19.170	18.900	19.160	19.160	6,052,598
2026-09-11	19.280	19.290	18.980	19.030	19.030	8,758,445
2026-09-10	19.440	19.450	19.120	19.290	19.290	8,188,367
2026-09-09	19.510	19.560	19.410	19.430	19.430	4,502,100
2026-09-08	19.520	19.570	19.460	19.540	19.540	4,076,521
2026-09-07	19.670	19.670	19.460	19.520	19.520	4,874,500
2026-09-04	19.580	19.720	19.550	19.610	19.610	4,668,800
2026-09-03	19.590	19.680	19.540	19.550	19.550	4,524,012
2026-09-02	19.690	19.770	19.550	19.600	19.600	5,924,925
2026-09-01	19.720	19.850	19.610	19.780	19.780	6,662,297
2026-08-31	20.100	20.150	19.710	19.740	19.740	8,189,584
2026-08-28	19.900	20.170	19.800	20.080	20.080	7,190,540
2026-08-27	19.660	19.920	19.610	19.890	19.890	8,662,519
2026-08-26	19.670	19.820	19.610	19.690	19.690	6,389,900
2026-08-25	19.580	19.750	19.540	19.670	19.670	5,744,786
2026-08-24	19.500	19.630	19.400	19.580	19.580	7,110,575
2026-08-21	19.730	19.730	19.350	19.540	19.540	8,717,863
2026-08-20	19.950	20.160	19.780	19.790	19.790	13,519,425
2026-08-19	19.730	20.120	19.610	19.970	19.970	18,492,308
2026-08-18	19.410	19.740	19.410	19.730	19.730	13,911,857
2026-08-17	19.670	19.670	19.320	19.490	19.490	17,697,048
2026-08-14	19.730	19.950	19.560	19.700	19.700	17,405,691
2026-08-13	20.270	20.270	19.660	19.670	19.670	33,669,692
2026-08-12	20.580	20.870	20.380	20.470	20.470	43,835,803
2026-08-11	22.300	22.790	22.280	22.550	22.550	12,114,900
2026-08-10	22.200	22.740	22.070	22.390	22.390	10,230,000
2026-08-07	22.200	22.270	21.940	22.240	22.240	9,230,646
2026-08-06	22.460	22.540	22.110	22.190	22.190	7,483,235
2026-08-05	22.760	22.950	22.270	22.470	22.470	8,279,389
2026-08-04	23.120	23.290	22.800	22.820	22.820	7,934,398
2026-08-03	23.400	23.650	23.090	23.090	23.090	9,770,312
2026-07-31	23.110	23.600	22.600	23.000	23.000	14,723,902
2026-07-30	23.000	23.590	22.960	23.480	23.480	12,499,398
2026-07-29	22.450	23.160	22.450	23.130	23.130	11,455,020
2026-07-28	22.350	22.470	22.030	22.470	22.470	6,294,520
2026-07-27	22.200	22.480	21.930	22.330	22.330	6,668,082
2026-07-24	22.550	22.640	21.890	21.910	21.910	6,994,271
2026-07-23	22.420	22.740	22.300	22.610	22.610	7,502,973
2026-07-22	22.340	22.500	21.850	22.420	22.420	13,402,700
2026-07-21	22.690	22.980	22.360	22.410	22.410	13,282,304
2026-07-20	22.250	22.990	22.240	22.800	22.800	14,175,409
2026-07-17	23.000	23.340	22.380	22.400	22.400	16,458,058

Page 1 of 5 · 241 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.