Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.050	24.100	23.460	23.800	21.855	11,134,462
2023-05-04	23.850	24.370	23.770	23.950	21.993	10,380,175
2023-04-28	23.980	24.300	23.680	23.920	21.965	13,600,869
2023-04-27	23.860	24.200	23.520	23.830	21.883	11,362,319
2023-04-26	23.430	24.370	23.400	23.760	21.818	20,708,438
2023-04-25	23.460	23.560	22.640	22.820	20.955	11,261,565
2023-04-24	23.670	23.970	23.330	23.450	21.534	7,741,631
2023-04-21	24.030	24.220	23.560	23.560	21.635	9,378,644
2023-04-20	24.200	24.390	23.880	24.030	22.066	9,571,744
2023-04-19	24.290	24.470	24.130	24.160	22.186	7,884,436
2023-04-18	24.420	24.540	24.100	24.290	22.305	8,753,022
2023-04-17	24.420	24.580	24.110	24.430	22.434	14,423,343
2023-04-14	24.750	24.890	24.400	24.600	22.590	15,234,440
2023-04-13	24.030	24.720	23.970	24.530	22.525	17,840,821
2023-04-12	24.080	24.350	23.910	24.170	22.195	11,984,834
2023-04-11	24.200	24.740	23.840	24.080	22.112	15,524,285
2023-04-10	24.120	24.550	24.000	24.300	22.314	17,017,091
2023-04-07	23.300	24.230	23.270	24.100	22.131	18,868,669
2023-04-06	23.000	23.480	22.900	23.430	21.515	9,309,791
2023-04-04	23.000	23.220	22.820	23.000	21.120	10,872,922
2023-04-03	23.120	23.440	22.770	22.920	21.047	13,729,964
2023-03-31	23.310	23.610	23.020	23.180	21.286	10,785,557
2023-03-30	23.550	23.700	23.270	23.460	21.543	7,199,782
2023-03-29	23.670	23.740	23.200	23.500	21.580	10,756,348
2023-03-28	23.720	23.910	23.550	23.660	21.726	9,391,740
2023-03-27	22.730	23.900	22.730	23.710	21.772	17,372,968
2023-03-24	23.710	23.980	22.900	23.000	21.120	12,609,777
2023-03-23	23.360	23.570	23.200	23.500	21.580	10,732,257
2023-03-22	23.320	23.460	23.080	23.360	21.451	10,205,169
2023-03-21	22.250	23.300	22.220	23.230	21.332	17,921,494
2023-03-20	22.420	22.510	21.930	22.210	20.395	11,470,879
2023-03-17	22.600	22.880	22.370	22.400	20.569	11,380,815
2023-03-16	22.600	22.890	22.550	22.710	20.854	9,632,353
2023-03-15	22.240	22.840	22.240	22.680	20.827	10,052,547
2023-03-14	22.500	22.600	21.910	22.240	20.423	9,411,975
2023-03-13	22.450	22.550	22.150	22.410	20.579	7,248,732
2023-03-10	22.530	22.720	22.360	22.450	20.615	8,001,247
2023-03-09	22.450	22.760	22.450	22.530	20.689	7,178,215
2023-03-08	22.210	22.500	22.150	22.480	20.643	8,904,881
2023-03-07	22.820	22.970	22.220	22.220	20.404	10,976,736
2023-03-06	22.640	22.910	22.450	22.800	20.937	10,506,353
2023-03-03	22.890	23.080	22.630	22.720	20.863	7,241,262
2023-03-02	23.340	23.400	22.710	22.790	20.928	14,757,682
2023-03-01	23.360	23.670	23.280	23.350	21.442	9,180,760
2023-02-28	23.230	23.740	23.200	23.480	21.561	11,034,382
2023-02-27	23.150	23.400	23.130	23.230	21.332	7,189,923
2023-02-24	23.350	23.610	23.140	23.260	21.359	8,594,758
2023-02-23	23.590	23.730	23.120	23.330	21.423	13,456,069
2023-02-22	23.800	24.300	23.600	23.670	21.736	13,650,858
2023-02-21	24.000	24.100	23.630	23.790	21.846	9,687,222
2023-02-20	23.900	24.180	23.480	24.000	22.039	11,260,503
2023-02-17	23.850	24.360	23.700	23.880	21.928	13,491,461
2023-02-16	24.000	24.280	23.680	23.850	21.901	13,627,786
2023-02-15	24.050	24.290	23.900	24.060	22.094	9,521,827
2023-02-14	24.060	24.440	23.900	24.080	22.112	10,716,216
2023-02-13	24.240	24.620	24.030	24.060	22.094	14,031,277
2023-02-10	23.990	24.380	23.820	24.170	22.195	16,717,520
2023-02-09	23.750	24.140	23.750	23.930	21.974	11,681,571
2023-02-08	23.780	24.260	23.730	23.980	22.020	15,551,893
2023-02-07	23.660	24.150	23.580	23.880	21.928	19,701,215

← NewerPage 15 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.