Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.600	20.900	20.340	20.560	19.163	10,589,859
2023-07-31	21.170	21.370	20.740	20.810	19.396	14,547,543
2023-07-28	21.090	21.170	20.700	21.130	19.695	16,425,954
2023-07-27	21.490	21.510	21.050	21.110	19.676	13,370,112
2023-07-26	21.610	21.770	21.460	21.510	20.049	9,211,599
2023-07-25	21.740	21.770	21.460	21.610	20.142	8,476,500
2023-07-24	21.300	21.730	21.280	21.620	20.151	6,096,500
2023-07-21	21.120	21.420	21.060	21.270	19.825	5,907,686
2023-07-20	21.120	21.340	21.090	21.100	19.667	6,785,691
2023-07-19	21.030	21.220	21.000	21.110	19.676	4,579,318
2023-07-18	21.210	21.260	21.030	21.060	19.629	6,605,676
2023-07-17	21.600	21.650	20.930	21.220	19.779	11,982,624
2023-07-14	21.970	22.010	21.570	21.580	20.114	8,115,317
2023-07-13	21.880	22.080	21.740	21.930	20.440	8,374,727
2023-07-12	22.090	22.160	21.740	21.770	20.291	4,882,800
2023-07-11	21.910	22.110	21.800	22.050	20.552	5,504,006
2023-07-10	22.090	22.200	21.790	21.850	20.366	8,184,567
2023-07-07	22.250	22.390	21.930	22.080	20.580	7,689,325
2023-07-06	22.470	22.600	22.220	22.250	20.739	7,879,495
2023-07-05	22.610	22.850	22.470	22.550	21.018	6,555,434
2023-07-04	22.630	22.870	22.440	22.660	21.121	9,390,392
2023-07-03	22.600	22.890	22.440	22.700	21.158	10,326,774
2023-06-30	22.700	22.960	22.600	22.610	21.074	9,616,980
2023-06-29	22.920	23.240	22.900	23.040	21.157	5,676,349
2023-06-28	22.960	23.150	22.790	23.030	21.148	6,996,084
2023-06-27	22.660	23.150	22.640	22.900	21.029	6,574,420
2023-06-26	23.000	23.130	22.680	22.760	20.900	7,193,252
2023-06-21	23.300	23.400	23.000	23.010	21.130	7,485,236
2023-06-20	23.410	23.540	23.260	23.400	21.488	5,960,073
2023-06-19	23.500	23.600	23.100	23.440	21.524	6,984,636
2023-06-16	23.380	23.650	23.300	23.560	21.635	9,611,105
2023-06-15	23.000	23.460	22.930	23.370	21.460	9,608,002
2023-06-14	22.960	23.260	22.910	23.000	21.120	10,899,952
2023-06-13	23.060	23.220	22.900	23.000	21.120	8,745,191
2023-06-12	23.260	23.380	22.940	23.170	21.277	10,473,276
2023-06-09	22.830	23.530	22.780	23.180	21.286	13,646,301
2023-06-08	22.890	23.040	22.640	22.780	20.918	9,503,867
2023-06-07	23.100	23.220	22.850	22.880	21.010	6,323,576
2023-06-06	23.480	23.620	22.970	23.000	21.120	10,001,560
2023-06-05	23.290	23.710	23.160	23.520	21.598	9,932,926
2023-06-02	23.590	23.750	23.310	23.360	21.451	11,878,891
2023-06-01	24.410	24.680	23.420	23.480	21.561	27,966,934
2023-05-31	24.760	25.080	24.470	24.700	22.681	9,902,552
2023-05-30	24.850	25.260	24.450	24.910	22.874	13,713,778
2023-05-29	24.510	25.050	24.360	24.920	22.884	17,057,181
2023-05-26	24.160	24.500	23.960	24.330	22.342	6,629,784
2023-05-25	24.180	24.410	23.900	24.120	22.149	8,548,785
2023-05-24	24.380	24.490	23.960	24.150	22.176	10,028,020
2023-05-23	24.500	24.850	24.410	24.500	22.498	11,022,287
2023-05-22	24.570	24.650	24.260	24.480	22.479	9,555,211
2023-05-19	24.130	24.610	24.110	24.510	22.507	10,674,251
2023-05-18	24.190	24.550	24.100	24.280	22.296	12,487,603
2023-05-17	23.840	24.250	23.790	24.190	22.213	11,830,604
2023-05-16	23.550	24.150	23.300	24.020	22.057	17,323,990
2023-05-15	22.630	23.520	22.550	23.420	21.506	10,759,686
2023-05-12	22.760	23.040	22.570	22.630	20.781	7,846,778
2023-05-11	22.910	23.240	22.600	22.740	20.882	8,853,568
2023-05-10	22.940	23.100	22.440	22.850	20.983	13,784,560
2023-05-09	23.550	23.750	22.980	23.000	21.120	13,489,619
2023-05-08	24.060	24.400	23.510	23.650	21.717	13,374,574

← NewerPage 14 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.