Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.670	14.860	14.590	14.750	13.748	16,013,912
2024-04-29	14.330	14.800	14.270	14.670	13.674	23,253,521
2024-04-26	14.090	14.410	14.090	14.360	13.385	20,018,877
2024-04-25	13.800	14.360	13.760	14.200	13.235	24,352,486
2024-04-24	14.000	14.010	13.670	13.810	12.872	19,701,817
2024-04-23	13.780	14.430	13.770	14.000	13.049	22,412,938
2024-04-22	13.060	14.070	12.910	13.900	12.956	39,417,600
2024-04-19	13.480	13.530	13.300	13.310	12.406	12,877,541
2024-04-18	13.580	13.750	13.420	13.530	12.611	13,166,849
2024-04-17	13.350	13.710	13.340	13.580	12.658	13,641,637
2024-04-16	13.580	13.740	13.300	13.330	12.425	13,936,212
2024-04-15	13.520	13.810	13.140	13.560	12.639	16,120,901
2024-04-12	13.630	13.710	13.420	13.450	12.536	8,953,907
2024-04-11	13.650	13.790	13.610	13.640	12.714	7,003,823
2024-04-10	13.930	13.960	13.620	13.720	12.788	8,152,300
2024-04-09	13.740	13.950	13.690	13.950	13.002	8,722,406
2024-04-08	14.020	14.050	13.730	13.740	12.807	10,429,668
2024-04-03	14.180	14.230	14.080	14.110	13.152	7,998,300
2024-04-02	14.300	14.310	14.110	14.200	13.235	9,063,286
2024-04-01	13.900	14.330	13.880	14.300	13.329	13,478,396
2024-03-29	13.820	13.870	13.600	13.780	12.844	5,613,336
2024-03-28	13.680	13.990	13.630	13.800	12.863	9,520,181
2024-03-27	14.110	14.120	13.710	13.710	12.779	10,886,879
2024-03-26	13.990	14.070	13.880	14.020	13.068	10,830,640
2024-03-25	14.230	14.370	14.010	14.030	13.077	12,116,388
2024-03-22	14.670	14.770	14.260	14.320	13.347	19,213,549
2024-03-21	15.000	15.060	14.750	14.770	13.767	14,471,289
2024-03-20	14.980	15.230	14.860	15.050	14.028	15,061,655
2024-03-19	15.180	15.200	14.970	14.980	13.962	11,665,284
2024-03-18	15.070	15.160	14.900	15.160	14.130	15,162,824
2024-03-15	15.000	15.150	14.800	15.030	14.009	13,228,895
2024-03-14	15.300	15.490	14.930	15.020	14.000	18,142,927
2024-03-13	15.240	15.250	14.950	15.080	14.056	12,309,130
2024-03-12	14.970	15.350	14.960	15.260	14.223	19,683,477
2024-03-11	14.500	15.000	14.420	15.000	13.981	22,139,397
2024-03-08	14.450	14.580	14.270	14.520	13.534	12,020,310
2024-03-07	14.720	14.850	14.450	14.450	13.468	13,278,558
2024-03-06	14.810	14.940	14.540	14.760	13.757	14,918,655
2024-03-05	15.060	15.100	14.830	14.900	13.888	18,873,986
2024-03-04	15.100	15.420	14.980	15.160	14.130	21,552,208
2024-03-01	15.090	15.100	14.850	15.060	14.037	15,985,459
2024-02-29	14.700	15.140	14.600	15.090	14.065	20,391,986
2024-02-28	15.030	15.600	14.790	14.830	13.823	31,451,318
2024-02-27	14.710	14.980	14.640	14.980	13.962	16,940,803
2024-02-26	14.640	15.020	14.490	14.810	13.804	20,856,406
2024-02-23	14.680	14.730	14.380	14.670	13.674	17,461,978
2024-02-22	14.560	14.730	14.540	14.700	13.702	14,306,350
2024-02-21	14.600	15.030	14.470	14.650	13.655	20,514,070
2024-02-20	14.560	14.870	14.550	14.710	13.711	13,256,221
2024-02-19	15.000	15.110	14.510	14.740	13.739	25,245,131
2024-02-08	14.650	15.610	14.550	14.990	13.972	37,585,371
2024-02-07	14.130	14.840	13.940	14.790	13.785	42,273,037
2024-02-06	12.550	14.280	12.520	14.170	13.208	46,021,141
2024-02-05	12.380	13.100	11.600	12.690	11.828	30,114,397
2024-02-02	13.010	13.140	12.080	12.420	11.576	22,904,278
2024-02-01	13.020	13.400	12.980	13.010	12.126	12,736,193
2024-01-31	13.440	13.570	13.020	13.100	12.210	15,457,683
2024-01-30	13.800	14.040	13.570	13.590	12.667	13,478,260
2024-01-29	13.950	14.180	13.810	13.820	12.881	14,092,574
2024-01-26	14.000	14.190	13.790	13.850	12.909	13,328,638

← NewerPage 11 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.