Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.570	14.060	13.500	14.040	13.086	15,666,250
2024-01-24	13.400	13.660	13.130	13.590	12.667	14,090,883
2024-01-23	13.250	13.470	13.100	13.390	12.480	17,552,046
2024-01-22	13.730	13.800	13.130	13.240	12.341	24,116,203
2024-01-19	14.110	14.190	13.730	13.760	12.825	16,732,492
2024-01-18	14.100	14.250	13.800	14.210	13.245	16,935,947
2024-01-17	14.540	14.680	14.160	14.170	13.208	11,296,798
2024-01-16	14.770	14.820	14.330	14.550	13.562	15,411,645
2024-01-15	14.790	14.900	14.660	14.690	13.692	10,275,886
2024-01-12	15.000	15.150	14.780	14.800	13.795	13,673,162
2024-01-11	14.960	15.130	14.900	15.010	13.990	11,744,101
2024-01-10	15.010	15.060	14.760	14.880	13.869	12,278,253
2024-01-09	15.010	15.160	14.870	14.990	13.972	11,145,865
2024-01-08	15.390	15.390	14.990	15.000	13.981	12,737,308
2024-01-05	15.700	15.740	15.350	15.390	14.345	12,904,515
2024-01-04	15.940	16.010	15.580	15.700	14.634	13,014,056
2024-01-03	16.020	16.170	15.900	15.980	14.895	9,382,829
2024-01-02	16.170	16.270	16.010	16.040	14.950	10,022,261
2023-12-29	16.020	16.270	15.930	16.160	15.062	12,416,615
2023-12-28	15.800	16.110	15.750	16.010	14.923	16,489,900
2023-12-27	15.750	16.030	15.620	15.810	14.736	9,377,191
2023-12-26	15.850	15.920	15.660	15.740	14.671	8,112,141
2023-12-25	15.840	15.980	15.800	15.850	14.773	5,766,453
2023-12-22	15.930	16.040	15.770	15.830	14.755	8,214,063
2023-12-21	15.820	15.950	15.720	15.940	14.857	8,379,529
2023-12-20	16.080	16.120	15.850	15.860	14.783	6,961,132
2023-12-19	16.120	16.130	15.880	16.040	14.950	8,940,438
2023-12-18	16.160	16.300	16.010	16.090	14.997	7,597,360
2023-12-15	16.370	16.500	16.130	16.150	15.053	11,192,546
2023-12-14	16.560	16.720	16.320	16.340	15.230	11,166,385
2023-12-13	16.490	16.780	16.460	16.490	15.370	10,538,883
2023-12-12	16.660	16.710	16.430	16.550	15.426	8,622,123
2023-12-11	16.510	16.700	16.090	16.680	15.547	13,479,295
2023-12-08	16.350	16.760	16.230	16.530	15.407	17,643,676
2023-12-07	16.430	16.440	16.230	16.350	15.239	11,237,062
2023-12-06	16.400	16.690	16.320	16.440	15.323	12,087,365
2023-12-05	16.800	16.860	16.400	16.430	15.314	16,889,509
2023-12-04	17.020	17.020	16.550	16.800	15.659	13,980,609
2023-12-01	17.130	17.160	16.860	17.030	15.873	13,288,385
2023-11-30	17.130	17.380	17.030	17.170	16.004	14,020,162
2023-11-29	17.440	17.480	17.080	17.140	15.976	14,600,823
2023-11-28	16.910	17.700	16.760	17.410	16.227	27,734,823
2023-11-27	17.100	17.120	16.830	16.960	15.808	10,672,002
2023-11-24	17.140	17.260	16.980	17.130	15.966	12,559,548
2023-11-23	16.850	17.180	16.850	17.120	15.957	10,950,491
2023-11-22	17.180	17.240	16.980	16.980	15.827	10,289,468
2023-11-21	17.320	17.390	17.140	17.180	16.013	12,259,246
2023-11-20	17.170	17.360	17.050	17.320	16.144	13,802,603
2023-11-17	16.860	17.190	16.840	17.150	15.985	12,666,463
2023-11-16	17.180	17.190	16.860	16.910	15.761	13,121,100
2023-11-15	17.310	17.450	17.120	17.200	16.032	13,457,948
2023-11-14	17.060	17.350	17.050	17.200	16.032	10,757,020
2023-11-13	17.290	17.350	17.050	17.190	16.022	11,821,090
2023-11-10	17.300	17.440	17.120	17.300	16.125	11,690,486
2023-11-09	17.550	17.570	17.260	17.300	16.125	13,947,459
2023-11-08	17.370	17.670	17.260	17.440	16.255	20,203,555
2023-11-07	17.400	17.830	17.270	17.390	16.209	18,494,868
2023-11-06	17.190	17.650	17.190	17.520	16.330	22,889,343
2023-11-03	17.150	17.300	17.060	17.130	15.966	15,187,268
2023-11-02	17.270	17.350	17.040	17.080	15.920	16,466,281

← NewerPage 12 of 21 · 1,212 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.