Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.410	17.480	17.160	17.310	15.895	6,743,458
2022-08-03	17.300	17.650	17.160	17.170	15.767	9,076,095
2022-08-02	17.880	17.880	17.100	17.380	15.960	15,037,669
2022-08-01	17.910	18.180	17.680	18.050	16.575	7,935,967
2022-07-29	18.690	18.720	17.850	17.910	16.446	15,631,322
2022-07-28	18.390	18.670	18.290	18.670	17.144	12,644,978
2022-07-27	18.310	18.510	18.120	18.380	16.878	8,217,443
2022-07-26	18.790	18.880	18.320	18.420	16.915	12,780,285
2022-07-25	18.660	18.770	18.270	18.610	17.089	11,753,984
2022-07-22	18.500	18.680	18.300	18.470	16.961	12,357,058
2022-07-21	18.380	18.770	18.230	18.580	17.062	15,458,786
2022-07-20	17.860	18.500	17.820	18.380	16.878	20,839,930
2022-07-19	17.570	17.830	17.500	17.770	16.318	10,766,259
2022-07-18	17.310	17.640	17.120	17.620	16.180	10,045,560
2022-07-15	17.570	17.930	17.340	17.360	15.941	16,563,720
2022-07-14	17.490	17.740	17.440	17.490	16.061	10,165,210
2022-07-13	17.620	17.730	17.430	17.500	16.070	8,910,004
2022-07-12	18.200	18.200	17.580	17.630	16.189	16,173,285
2022-07-11	18.250	18.480	18.040	18.180	16.694	10,378,515
2022-07-08	18.380	18.640	18.310	18.330	16.832	9,769,701
2022-07-07	18.430	18.490	18.150	18.270	16.777	12,535,452
2022-07-06	18.840	19.020	18.300	18.460	16.951	18,343,553
2022-07-05	19.160	19.270	18.700	18.870	17.328	19,487,272
2022-07-04	18.900	19.320	18.670	19.230	17.659	23,439,904
2022-07-01	18.620	18.910	18.440	18.790	17.254	18,947,481
2022-06-30	18.340	18.880	18.180	18.570	17.052	17,128,572
2022-06-29	18.640	18.890	18.420	18.450	16.690	18,158,779
2022-06-28	18.660	18.700	18.290	18.690	16.907	12,920,550
2022-06-27	18.510	18.870	18.440	18.600	16.825	16,730,692
2022-06-24	18.230	18.560	18.140	18.400	16.644	13,392,389
2022-06-23	18.190	18.190	17.890	18.120	16.391	10,287,327
2022-06-22	18.380	18.540	18.000	18.030	16.310	12,758,115
2022-06-21	18.590	18.660	18.170	18.370	16.617	17,848,958
2022-06-20	18.250	18.510	18.160	18.370	16.617	17,705,833
2022-06-17	17.900	18.320	17.590	18.230	16.491	20,066,825
2022-06-16	17.690	18.190	17.680	17.940	16.228	18,850,224
2022-06-15	17.190	18.000	17.160	17.690	16.002	29,759,934
2022-06-14	17.090	17.240	16.660	17.230	15.586	15,591,673
2022-06-13	17.200	17.570	17.110	17.260	15.613	13,409,290
2022-06-10	17.090	17.360	17.050	17.340	15.686	17,559,087
2022-06-09	17.900	17.900	17.170	17.220	15.577	16,754,999
2022-06-08	17.610	18.050	17.450	17.810	16.111	22,933,442
2022-06-07	17.460	17.820	17.320	17.570	15.894	20,133,926
2022-06-06	17.150	17.480	17.140	17.450	15.785	13,963,679
2022-06-02	17.590	17.590	17.170	17.260	15.613	15,055,739
2022-06-01	17.680	17.830	17.460	17.590	15.912	8,702,724
2022-05-31	17.510	17.780	17.290	17.690	16.002	12,456,160
2022-05-30	17.530	17.650	17.280	17.510	15.839	6,642,520
2022-05-27	17.820	18.020	17.410	17.530	15.858	10,828,033
2022-05-26	18.100	18.500	17.710	17.850	16.147	17,173,207
2022-05-25	17.250	17.570	17.190	17.520	15.848	6,653,308
2022-05-24	18.080	18.150	17.290	17.300	15.649	10,378,421
2022-05-23	18.070	18.340	17.990	18.130	16.400	10,395,403
2022-05-20	17.600	18.390	17.590	18.080	16.355	12,396,202
2022-05-19	17.350	17.680	17.210	17.550	15.876	9,404,280
2022-05-18	17.890	17.920	17.450	17.470	15.803	12,169,857
2022-05-17	18.190	18.280	17.600	17.780	16.084	10,971,865
2022-05-16	18.530	18.580	18.130	18.180	16.445	9,123,867
2022-05-13	18.520	18.810	18.240	18.540	16.771	9,197,279
2022-05-12	18.350	18.750	18.320	18.500	16.735	8,982,240

← NewerPage 18 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.