Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.790	12.830	12.400	12.410	11.821	15,954,572
2024-07-26	12.850	12.940	12.730	12.770	12.164	12,171,800
2024-07-25	12.750	12.970	12.710	12.730	12.126	10,840,506
2024-07-24	12.880	13.020	12.690	12.770	12.164	16,642,944
2024-07-23	13.430	13.440	12.920	12.950	12.336	18,368,739
2024-07-22	13.420	13.580	13.300	13.430	12.793	13,211,235
2024-07-19	13.390	13.570	13.230	13.410	12.774	14,218,992
2024-07-18	13.630	13.640	13.350	13.470	12.831	18,361,241
2024-07-17	13.680	13.750	13.410	13.680	13.031	11,838,546
2024-07-16	13.800	13.880	13.500	13.690	13.041	10,689,208
2024-07-15	14.000	14.190	13.850	13.890	13.231	9,659,649
2024-07-12	14.010	14.230	13.910	14.030	13.364	12,818,102
2024-07-11	13.420	14.050	13.300	13.930	13.269	19,850,076
2024-07-10	13.240	13.370	13.060	13.150	12.526	11,285,909
2024-07-09	13.400	13.470	13.040	13.280	12.650	15,803,839
2024-07-08	13.770	13.810	13.310	13.400	12.764	11,019,200
2024-07-05	13.650	13.860	13.280	13.770	13.117	18,495,723
2024-07-04	14.060	14.140	13.620	13.670	13.022	15,195,314
2024-07-03	14.190	14.310	13.980	14.110	13.441	9,635,563
2024-07-02	14.850	14.850	14.160	14.200	13.526	19,016,962
2024-07-01	14.920	14.930	14.530	14.840	14.136	10,415,100
2024-06-28	14.780	15.090	14.700	14.840	14.136	9,588,213
2024-06-27	15.210	15.210	14.710	14.780	14.079	12,818,252
2024-06-26	15.290	15.450	15.030	15.410	14.363	10,073,974
2024-06-25	15.470	15.590	15.190	15.300	14.261	8,270,700
2024-06-24	15.650	15.770	15.410	15.480	14.429	9,039,034
2024-06-21	15.750	16.020	15.710	15.780	14.708	8,555,919
2024-06-20	16.030	16.260	15.800	15.860	14.783	10,535,180
2024-06-19	15.930	16.240	15.910	16.050	14.960	11,128,806
2024-06-18	16.090	16.190	15.890	15.930	14.848	7,981,775
2024-06-17	16.120	16.280	15.980	16.100	15.006	10,926,516
2024-06-14	16.400	16.470	16.040	16.100	15.006	18,834,519
2024-06-13	16.500	16.690	16.340	16.510	15.389	12,011,069
2024-06-12	16.300	16.650	16.160	16.490	15.370	13,605,168
2024-06-11	16.020	16.550	16.020	16.350	15.239	11,735,550
2024-06-07	16.160	16.380	16.000	16.090	14.997	13,864,398
2024-06-06	16.400	16.630	16.060	16.150	15.053	16,111,747
2024-06-05	16.400	16.940	16.320	16.350	15.239	23,187,598
2024-06-04	15.940	16.490	15.870	16.430	15.314	17,623,722
2024-06-03	16.470	16.660	15.830	15.990	14.904	27,033,005
2024-05-31	16.060	16.640	16.000	16.470	15.351	30,782,076
2024-05-30	15.360	16.060	15.340	15.990	14.904	25,399,174
2024-05-29	15.190	15.610	15.160	15.420	14.373	16,036,725
2024-05-28	15.430	15.440	15.220	15.270	14.233	7,837,649
2024-05-27	15.400	15.520	15.150	15.520	14.466	12,215,820
2024-05-24	15.460	15.590	15.320	15.320	14.279	8,705,460
2024-05-23	15.630	15.780	15.440	15.490	14.438	12,017,175
2024-05-22	16.090	16.200	15.690	15.750	14.680	14,985,599
2024-05-21	16.030	16.290	15.940	16.060	14.969	14,809,623
2024-05-20	15.890	16.090	15.740	16.040	14.950	16,283,397
2024-05-17	15.990	16.200	15.780	15.930	14.848	17,634,635
2024-05-16	16.140	16.520	15.950	16.050	14.960	29,936,096
2024-05-15	16.300	16.530	16.070	16.140	15.044	26,753,828
2024-05-14	16.360	16.570	16.200	16.450	15.333	32,637,294
2024-05-13	15.750	16.630	15.630	16.470	15.351	48,384,734
2024-05-10	15.450	16.030	15.390	15.860	14.783	47,595,593
2024-05-09	14.790	15.490	14.740	15.450	14.401	31,046,096
2024-05-08	14.910	15.000	14.670	14.850	13.841	16,965,277
2024-05-07	14.900	15.030	14.760	14.930	13.916	14,822,382
2024-05-06	14.870	15.080	14.780	14.870	13.860	20,034,119

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1628 CNY
2025-09-23	0.1628 CNY
2025-06-20	0.1350 CNY
2024-09-20	0.1420 CNY
2024-06-27	0.3314 CNY
2023-06-30	0.3410 CNY
2022-06-30	0.2750 CNY
2021-06-25	0.2280 CNY
2020-06-16	0.2000 CNY
2019-06-21	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.