Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.840	24.130	22.790	23.670	21.736	33,150,753
2023-02-03	23.110	23.280	22.510	22.990	21.111	21,235,329
2023-02-02	22.750	23.560	22.650	23.340	21.433	24,830,820
2023-02-01	22.490	22.780	22.100	22.650	20.799	23,703,300
2023-01-31	22.250	22.630	22.110	22.320	20.496	23,594,289
2023-01-30	23.780	23.820	22.100	22.180	20.367	69,952,787
2023-01-20	24.000	24.270	23.650	23.680	21.745	11,543,886
2023-01-19	23.510	24.300	23.310	24.040	22.075	15,708,126
2023-01-18	23.600	23.800	23.450	23.550	21.625	7,903,517
2023-01-17	23.850	23.930	23.570	23.650	21.717	9,462,848
2023-01-16	23.190	24.100	23.100	23.720	21.782	23,115,342
2023-01-13	22.830	23.230	22.540	23.140	21.249	12,570,303
2023-01-12	22.880	23.010	22.700	22.730	20.872	7,807,200
2023-01-11	23.270	23.340	22.850	22.880	21.010	13,295,556
2023-01-10	22.860	23.540	22.700	23.340	21.433	15,101,019
2023-01-09	22.720	23.220	22.700	22.950	21.074	11,885,262
2023-01-06	22.990	23.080	22.600	22.750	20.891	12,297,998
2023-01-05	22.950	23.190	22.610	23.040	21.157	15,987,230
2023-01-04	23.150	23.380	22.800	22.850	20.983	17,783,346
2023-01-03	22.990	23.400	22.730	23.160	21.267	15,849,516
2022-12-30	22.840	23.150	22.600	22.970	21.093	18,198,348
2022-12-29	22.360	23.010	22.220	22.830	20.964	15,533,398
2022-12-28	21.920	22.750	21.760	22.580	20.735	22,565,683
2022-12-27	22.330	22.410	21.500	21.930	20.138	15,458,751
2022-12-26	21.900	22.720	21.900	22.490	20.652	17,957,729
2022-12-23	21.270	21.900	20.980	21.660	19.890	14,923,382
2022-12-22	21.730	21.790	21.310	21.360	19.614	8,310,222
2022-12-21	21.570	21.900	21.400	21.590	19.826	11,496,796
2022-12-20	21.660	21.990	21.270	21.760	19.982	16,365,683
2022-12-19	23.300	23.550	21.690	21.780	20.000	27,340,244
2022-12-16	23.050	23.360	23.000	23.290	21.387	15,325,647
2022-12-15	23.320	23.550	23.080	23.140	21.249	13,747,046
2022-12-14	23.360	23.440	23.020	23.210	21.313	15,246,598
2022-12-13	24.100	24.110	23.030	23.400	21.488	33,298,772
2022-12-12	24.400	24.770	23.910	24.130	22.158	48,209,787
2022-12-09	23.220	24.350	22.880	24.350	22.360	96,095,310
2022-12-08	22.570	23.050	22.210	22.810	20.946	35,278,240
2022-12-07	22.100	22.650	21.910	22.520	20.680	17,265,816
2022-12-06	22.520	23.150	22.150	22.350	20.524	23,751,630
2022-12-05	22.790	22.980	22.300	22.520	20.680	22,506,712
2022-12-02	21.900	22.650	21.860	22.500	20.661	23,304,587
2022-12-01	22.110	22.430	21.600	22.000	20.202	38,823,241
2022-11-30	23.980	24.190	21.880	22.650	20.799	45,356,881
2022-11-29	22.370	22.940	22.300	22.640	20.790	22,670,197
2022-11-28	22.290	22.730	21.940	22.400	20.569	16,287,738
2022-11-25	22.770	22.880	22.250	22.640	20.790	12,398,640
2022-11-24	22.790	22.890	22.580	22.880	21.010	8,888,894
2022-11-23	22.630	23.050	22.320	22.660	20.808	17,137,692
2022-11-22	23.600	23.930	22.780	22.880	21.010	19,418,848
2022-11-21	23.520	23.950	23.140	23.800	21.855	14,912,268
2022-11-18	23.880	24.350	23.600	23.680	21.745	20,736,548
2022-11-17	23.490	23.980	23.330	23.670	21.736	14,850,229
2022-11-16	23.500	24.020	23.450	23.600	21.671	14,478,696
2022-11-15	23.990	24.000	23.310	23.580	21.653	18,617,424
2022-11-14	23.150	24.180	22.990	23.820	21.873	27,984,819
2022-11-11	24.540	24.590	23.250	23.330	21.423	27,749,481
2022-11-10	24.590	25.030	23.870	23.950	21.993	17,853,434
2022-11-09	24.050	24.940	24.010	24.620	22.608	22,264,349
2022-11-08	25.050	25.050	23.700	24.020	22.057	37,894,527
2022-11-07	25.130	25.330	24.660	25.050	23.003	18,439,410

← NewerPage 16 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.