Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.230	17.570	17.120	17.300	16.125	21,654,431
2023-10-31	17.330	17.520	17.120	17.240	16.069	20,407,985
2023-10-30	16.970	17.570	16.900	17.370	16.190	34,850,166
2023-10-27	16.650	17.310	16.400	17.140	15.976	43,833,072
2023-10-26	15.650	17.170	15.600	16.850	15.705	81,347,724
2023-10-25	15.570	15.720	15.250	15.300	14.261	34,550,110
2023-10-24	15.760	15.770	15.370	15.530	14.475	26,937,160
2023-10-23	16.020	16.120	15.520	15.620	14.559	25,655,833
2023-10-20	16.150	16.470	16.000	16.080	14.988	28,665,182
2023-10-19	16.890	16.970	16.190	16.250	15.146	40,837,473
2023-10-18	17.470	17.530	16.760	16.940	15.789	35,511,236
2023-10-17	18.350	18.510	17.270	17.560	16.367	64,859,559
2023-10-16	19.300	19.380	18.430	18.670	17.402	78,356,093
2023-10-13	16.500	19.760	16.410	19.090	17.793	119,684,129
2023-10-12	16.390	16.630	16.220	16.470	15.351	15,549,977
2023-10-11	16.070	16.660	16.070	16.300	15.193	20,653,692
2023-10-10	16.410	16.430	16.050	16.060	14.969	14,052,803
2023-10-09	16.390	16.490	16.230	16.390	15.277	10,583,141
2023-09-28	16.680	16.690	16.410	16.430	15.314	15,485,411
2023-09-27	16.320	16.740	16.310	16.680	15.547	18,766,326
2023-09-26	16.430	16.540	16.320	16.370	15.258	13,046,692
2023-09-25	16.250	16.790	16.210	16.520	15.398	19,296,601
2023-09-22	16.050	16.330	16.000	16.320	15.211	13,464,309
2023-09-21	16.180	16.230	16.000	16.020	14.932	10,678,300
2023-09-20	16.250	16.300	16.090	16.150	15.053	12,232,648
2023-09-19	16.490	16.530	16.150	16.300	15.193	14,037,300
2023-09-18	16.180	16.490	16.140	16.400	15.286	24,775,391
2023-09-15	16.030	16.340	15.980	16.170	15.072	19,056,075
2023-09-14	16.050	16.110	15.890	16.020	14.932	12,431,793
2023-09-13	16.200	16.320	15.870	15.980	14.895	13,811,117
2023-09-12	16.200	16.290	16.110	16.240	15.137	12,241,577
2023-09-11	15.750	16.480	15.700	16.220	15.118	30,155,298
2023-09-08	15.570	15.680	15.510	15.560	14.503	10,198,595
2023-09-07	16.040	16.050	15.590	15.610	14.550	18,073,675
2023-09-06	15.980	16.040	15.820	16.020	14.932	11,877,140
2023-09-05	16.160	16.180	15.950	15.980	14.895	15,361,445
2023-09-04	16.130	16.250	16.020	16.140	15.044	18,239,823
2023-09-01	16.210	16.330	16.020	16.070	14.978	13,386,217
2023-08-31	16.270	16.350	16.010	16.190	15.090	18,932,588
2023-08-30	16.410	16.540	16.210	16.250	15.146	18,284,360
2023-08-29	15.980	16.540	15.910	16.380	15.267	36,951,417
2023-08-28	18.450	18.700	16.100	16.290	15.183	77,659,130
2023-08-25	18.350	18.580	18.100	18.240	17.001	10,001,721
2023-08-24	18.300	18.560	18.280	18.390	17.141	8,135,455
2023-08-23	18.720	18.720	18.300	18.310	17.066	9,069,529
2023-08-22	18.740	18.870	18.430	18.760	17.486	9,938,142
2023-08-21	18.730	19.070	18.590	18.740	17.467	7,637,925
2023-08-18	19.040	19.130	18.750	18.790	17.514	9,694,003
2023-08-17	19.310	19.340	18.880	19.030	17.737	14,586,525
2023-08-16	19.260	19.580	19.210	19.360	18.045	9,362,201
2023-08-15	19.250	19.440	19.150	19.330	18.017	10,525,000
2023-08-14	19.060	19.340	18.930	19.310	17.998	9,319,244
2023-08-11	19.290	19.480	19.110	19.130	17.831	9,315,998
2023-08-10	19.340	19.450	19.210	19.340	18.026	6,958,380
2023-08-09	19.200	19.470	19.150	19.340	18.026	9,786,042
2023-08-08	19.290	19.380	18.970	19.200	17.896	15,100,485
2023-08-07	19.830	19.830	19.070	19.170	17.868	24,930,331
2023-08-04	20.140	20.320	19.830	19.890	18.539	15,210,050
2023-08-03	19.980	20.270	19.900	20.080	18.716	15,642,964
2023-08-02	20.510	20.580	19.970	20.030	18.669	21,535,457

← NewerPage 13 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.