Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.600	18.960	18.440	18.450	16.690	16,145,777
2022-05-10	18.350	18.850	18.110	18.620	16.844	17,178,925
2022-05-09	17.800	18.920	17.630	18.520	16.753	23,756,787
2022-05-06	17.100	18.070	16.960	17.750	16.057	18,631,159
2022-05-05	17.150	17.450	16.860	17.390	15.731	14,170,421
2022-04-29	16.380	17.150	16.300	17.060	15.432	24,105,649
2022-04-28	17.100	17.300	15.980	16.060	14.528	27,534,807
2022-04-27	16.460	17.350	16.320	17.230	15.586	12,978,879
2022-04-26	16.310	17.350	15.900	16.700	15.107	20,602,589
2022-04-25	17.740	18.000	17.010	17.030	15.405	14,941,544
2022-04-22	18.310	18.370	17.840	17.990	16.274	11,179,918
2022-04-21	18.930	19.080	18.180	18.410	16.654	12,407,556
2022-04-20	18.960	19.300	18.810	19.080	17.260	11,559,235
2022-04-19	18.830	19.200	18.740	18.920	17.115	11,515,389
2022-04-18	18.840	19.060	18.480	18.910	17.106	6,980,171
2022-04-15	18.880	19.200	18.720	18.860	17.061	9,150,186
2022-04-14	18.570	19.130	18.470	18.880	17.079	13,649,701
2022-04-13	18.800	18.810	18.330	18.360	16.608	8,971,508
2022-04-12	18.630	18.890	18.300	18.800	17.006	11,418,451
2022-04-11	19.000	19.160	18.380	18.560	16.789	12,764,496
2022-04-08	19.380	19.420	18.810	19.010	17.196	11,712,037
2022-04-07	19.980	20.090	19.280	19.290	17.450	15,060,214
2022-04-06	20.030	20.380	19.900	20.000	18.092	11,558,221
2022-04-01	20.010	20.130	19.720	20.030	18.119	13,099,480
2022-03-31	20.340	20.750	20.100	20.170	18.246	14,150,608
2022-03-30	20.210	20.580	19.830	20.470	18.517	14,925,528
2022-03-29	19.970	20.480	19.970	20.090	18.173	15,981,428
2022-03-28	20.650	20.860	19.830	19.980	18.074	20,401,077
2022-03-25	21.270	21.460	20.570	20.610	18.644	18,365,226
2022-03-24	21.090	21.570	20.930	21.390	19.349	17,930,655
2022-03-23	20.850	21.910	20.690	21.220	19.195	24,136,543
2022-03-22	21.530	21.530	20.880	20.900	18.906	19,107,429
2022-03-21	21.200	21.750	21.100	21.640	19.575	23,692,901
2022-03-18	21.220	21.490	21.020	21.220	19.195	22,538,744
2022-03-17	21.200	22.050	20.940	21.390	19.349	41,426,117
2022-03-16	21.660	21.930	19.880	21.180	19.159	41,703,337
2022-03-15	21.000	21.870	20.650	20.780	18.797	40,561,824
2022-03-14	23.000	23.000	21.570	21.610	19.548	75,734,950
2022-03-11	18.680	21.370	18.610	21.010	19.005	51,934,457
2022-03-10	18.930	19.250	18.670	18.980	17.169	19,780,076
2022-03-09	19.460	19.700	17.930	18.500	16.735	25,916,136
2022-03-08	20.760	20.880	19.320	19.400	17.549	29,462,561
2022-03-07	21.330	21.330	20.700	20.840	18.852	16,707,494
2022-03-04	21.210	21.740	21.080	21.330	19.295	15,748,647
2022-03-03	21.290	21.470	21.190	21.230	19.204	10,542,320
2022-03-02	21.100	21.380	20.990	21.290	19.259	11,055,542
2022-03-01	21.670	21.750	21.200	21.250	19.223	14,212,782
2022-02-28	21.450	21.560	20.860	21.470	19.422	14,311,236
2022-02-25	21.350	21.900	21.320	21.450	19.403	19,079,844
2022-02-24	21.480	21.760	21.000	21.350	19.313	22,264,432
2022-02-23	21.230	21.680	21.210	21.600	19.539	14,986,159
2022-02-22	21.310	21.540	21.140	21.280	19.250	15,020,078
2022-02-21	21.400	21.730	21.250	21.630	19.566	16,347,098
2022-02-18	21.050	21.320	20.890	21.270	19.241	11,466,059
2022-02-17	21.390	21.490	20.940	21.130	19.114	14,118,572
2022-02-16	21.310	21.380	21.030	21.180	19.159	13,049,454
2022-02-15	21.140	21.340	20.850	21.260	19.232	14,613,901
2022-02-14	20.800	21.470	20.760	21.000	18.996	16,902,615
2022-02-11	21.400	21.400	20.710	20.850	18.861	23,628,437
2022-02-10	21.280	21.640	21.150	21.490	19.440	16,150,146

← NewerPage 19 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.