Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.520	25.920	25.030	25.130	23.076	26,792,674
2022-11-03	25.350	25.920	24.950	25.630	23.535	17,493,862
2022-11-02	24.950	26.200	24.870	25.630	23.535	29,253,368
2022-11-01	25.300	25.530	24.310	25.150	23.095	27,582,371
2022-10-31	25.100	26.410	24.710	25.290	23.223	31,085,214
2022-10-28	24.900	26.170	24.830	25.320	23.251	37,185,229
2022-10-27	24.850	25.000	24.380	24.790	22.764	17,770,019
2022-10-26	24.270	25.370	24.270	25.020	22.975	27,560,740
2022-10-25	24.410	24.840	23.670	24.240	22.259	25,250,560
2022-10-24	25.350	25.460	24.110	24.400	22.406	33,319,102
2022-10-21	24.760	25.770	24.760	25.530	23.444	25,730,983
2022-10-20	24.710	25.570	24.510	24.970	22.929	30,670,042
2022-10-19	25.370	25.600	24.550	25.030	22.985	35,519,846
2022-10-18	24.860	25.980	24.710	25.230	23.168	45,415,773
2022-10-17	24.220	26.250	24.000	25.140	23.086	84,586,773
2022-10-14	21.770	24.500	21.710	23.770	21.827	68,733,149
2022-10-13	20.410	22.110	20.410	21.810	20.028	28,679,620
2022-10-12	20.650	20.720	19.820	20.570	18.889	15,649,948
2022-10-11	20.880	21.190	20.300	20.580	18.898	14,922,174
2022-10-10	21.400	21.450	20.760	20.870	19.164	22,166,007
2022-09-30	20.990	21.630	20.860	21.130	19.403	22,712,409
2022-09-29	20.400	21.450	20.400	21.150	19.422	29,186,732
2022-09-28	19.980	20.780	19.980	20.410	18.742	30,141,297
2022-09-27	19.000	20.340	18.780	20.240	18.586	34,142,208
2022-09-26	18.680	19.100	18.640	18.770	17.236	15,018,178
2022-09-23	19.030	19.250	18.600	18.840	17.300	19,848,636
2022-09-22	19.070	19.390	18.820	18.970	17.420	17,159,463
2022-09-21	19.550	19.680	19.060	19.230	17.659	17,100,993
2022-09-20	19.780	19.880	19.420	19.600	17.998	14,818,503
2022-09-19	20.090	20.130	19.510	19.780	18.164	16,907,433
2022-09-16	20.710	20.790	19.850	19.940	18.310	29,299,369
2022-09-15	21.330	21.500	20.550	20.700	19.008	25,369,201
2022-09-14	21.070	21.630	20.820	21.250	19.513	20,257,986
2022-09-13	21.000	21.780	20.950	21.390	19.642	41,367,802
2022-09-09	20.120	21.150	20.120	20.930	19.220	41,162,391
2022-09-08	19.660	20.480	19.500	20.100	18.457	28,950,652
2022-09-07	19.810	19.980	19.590	19.670	18.063	27,748,412
2022-09-06	19.990	20.470	19.850	20.010	18.375	22,537,371
2022-09-05	19.970	20.510	19.850	20.210	18.558	49,967,785
2022-09-02	19.470	19.610	19.090	19.310	17.732	19,014,379
2022-09-01	18.940	19.740	18.840	19.480	17.888	29,964,566
2022-08-31	18.630	19.050	18.550	18.930	17.383	25,105,646
2022-08-30	18.190	19.090	18.100	18.800	17.264	30,787,020
2022-08-29	17.550	18.280	17.350	18.190	16.704	28,135,201
2022-08-26	17.190	17.440	17.160	17.300	15.886	7,565,092
2022-08-25	17.250	17.350	17.110	17.300	15.886	8,624,829
2022-08-24	17.400	17.530	17.180	17.180	15.776	11,083,717
2022-08-23	17.500	17.570	17.300	17.360	15.941	10,065,942
2022-08-22	17.450	17.750	17.240	17.590	16.153	9,231,934
2022-08-19	17.680	17.750	17.460	17.490	16.061	7,324,605
2022-08-18	17.880	17.910	17.580	17.630	16.189	8,611,153
2022-08-17	17.960	18.050	17.660	17.970	16.501	7,436,126
2022-08-16	18.020	18.060	17.810	17.890	16.428	7,546,025
2022-08-15	18.300	18.340	17.980	18.050	16.575	9,216,504
2022-08-12	18.140	18.470	18.050	18.350	16.850	11,864,997
2022-08-11	17.900	18.210	17.800	18.180	16.694	13,235,427
2022-08-10	17.890	17.980	17.680	17.750	16.299	8,707,566
2022-08-09	18.010	18.050	17.840	17.910	16.446	7,193,765
2022-08-08	18.000	18.210	17.910	18.080	16.602	8,192,871
2022-08-05	17.370	18.050	17.350	18.050	16.575	14,044,916

← NewerPage 17 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.