Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.980	21.360	20.820	21.300	19.268	18,132,864
2022-02-08	20.850	21.040	20.690	21.020	19.015	13,649,357
2022-02-07	21.180	21.180	20.700	20.810	18.825	15,325,876
2022-01-28	21.270	21.490	20.670	20.720	18.743	22,771,314
2022-01-27	21.760	21.940	21.120	21.160	19.141	21,015,595
2022-01-26	22.000	22.220	21.480	21.700	19.630	25,635,234
2022-01-25	23.450	23.720	21.920	22.000	19.901	52,544,469
2022-01-24	23.870	24.930	23.700	23.820	21.547	39,695,699
2022-01-21	26.100	26.100	24.100	24.180	21.873	89,084,729
2022-01-20	23.500	27.380	23.440	26.730	24.180	133,235,942
2022-01-19	23.110	23.510	23.060	23.400	21.167	18,430,389
2022-01-18	24.500	24.670	23.080	23.290	21.068	44,869,395
2022-01-17	25.010	26.250	24.620	24.820	22.452	58,412,237
2022-01-14	24.020	24.980	23.830	24.960	22.579	55,920,147
2022-01-13	24.860	26.250	24.230	24.250	21.936	68,406,100
2022-01-12	23.480	24.880	23.260	24.590	22.244	43,709,325
2022-01-11	23.360	23.900	23.110	23.630	21.376	22,792,850
2022-01-10	22.810	23.570	22.800	23.560	21.312	23,675,900
2022-01-07	23.170	23.590	22.810	22.850	20.670	22,615,972
2022-01-06	23.230	23.440	22.880	23.290	21.068	22,180,081
2022-01-05	23.750	24.350	23.130	23.150	20.941	43,287,783
2022-01-04	22.700	23.780	22.640	23.620	21.366	38,815,684
2021-12-31	22.660	23.110	22.590	22.630	20.471	17,875,981
2021-12-30	22.680	22.990	22.490	22.690	20.525	14,785,008
2021-12-29	22.880	23.020	22.670	22.730	20.561	14,566,162
2021-12-28	23.060	23.150	22.710	22.800	20.625	13,707,505
2021-12-27	22.970	23.100	22.640	23.020	20.824	21,164,868
2021-12-24	21.870	23.150	21.700	22.970	20.778	44,448,519
2021-12-23	22.000	22.000	21.810	21.880	19.792	17,616,883
2021-12-22	21.630	22.960	21.570	22.400	20.263	29,812,539
2021-12-21	21.380	21.750	21.350	21.630	19.566	8,663,501
2021-12-20	21.360	21.670	21.320	21.410	19.367	9,852,863
2021-12-17	21.570	21.680	21.350	21.410	19.367	12,014,535
2021-12-16	21.540	21.800	21.530	21.630	19.566	8,588,910
2021-12-15	21.780	21.880	21.600	21.600	19.539	11,805,463
2021-12-14	21.760	21.940	21.660	21.790	19.711	9,412,068
2021-12-13	22.010	22.350	21.630	21.790	19.711	21,208,189
2021-12-10	22.300	22.450	21.930	22.000	19.901	21,159,593
2021-12-09	21.580	22.610	21.490	22.380	20.245	29,235,378
2021-12-08	21.560	21.690	21.500	21.630	19.566	11,025,760
2021-12-07	21.710	21.850	21.400	21.580	19.521	10,009,459
2021-12-06	21.880	21.940	21.710	21.710	19.639	9,081,628
2021-12-03	21.740	21.960	21.490	21.880	19.792	10,059,709
2021-12-02	21.830	22.080	21.740	21.740	19.666	9,789,265
2021-12-01	22.030	22.080	21.880	21.980	19.883	9,041,169
2021-11-30	22.260	22.280	21.740	22.170	20.055	16,932,322
2021-11-29	22.630	22.790	22.200	22.280	20.154	13,891,321
2021-11-26	22.350	22.530	22.230	22.270	20.145	10,369,943
2021-11-25	22.190	22.730	22.190	22.440	20.299	17,439,923
2021-11-24	22.080	22.330	22.050	22.100	19.991	10,122,186
2021-11-23	22.300	22.360	22.050	22.080	19.973	12,936,094
2021-11-22	22.510	22.600	22.250	22.340	20.209	10,730,450
2021-11-19	22.050	22.480	22.020	22.330	20.200	10,063,910
2021-11-18	22.340	22.500	22.030	22.170	20.055	12,321,802
2021-11-17	22.370	22.580	22.200	22.470	20.326	11,778,539
2021-11-16	22.400	22.660	22.290	22.530	20.380	13,769,454
2021-11-15	22.090	22.570	22.080	22.510	20.362	12,745,491
2021-11-12	22.180	22.400	22.000	22.220	20.100	11,722,433
2021-11-11	21.710	22.270	21.680	22.120	20.010	12,147,588
2021-11-10	21.480	22.000	21.290	21.850	19.765	21,328,617

← NewerPage 20 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.