Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.800	14.950	14.510	14.570	14.373	33,772,039
2026-04-23	16.000	16.000	14.800	14.840	14.639	82,774,803
2026-04-22	16.350	16.470	16.230	16.430	16.207	20,249,710
2026-04-21	16.430	16.620	16.260	16.390	16.168	16,204,638
2026-04-20	16.330	16.550	16.220	16.450	16.227	19,115,782
2026-04-17	16.550	16.570	16.270	16.350	16.128	21,186,718
2026-04-16	16.540	16.670	16.420	16.640	16.415	22,513,103
2026-04-15	17.010	17.300	16.540	16.590	16.365	29,854,501
2026-04-14	16.450	16.690	16.350	16.670	16.444	24,490,212
2026-04-13	16.300	16.410	16.260	16.310	16.089	16,925,471
2026-04-10	16.450	16.750	16.350	16.450	16.227	26,099,450
2026-04-09	16.600	16.740	16.160	16.190	15.971	25,557,576
2026-04-08	16.460	16.750	16.460	16.740	16.513	27,217,833
2026-04-07	16.220	16.480	16.090	16.160	15.941	18,509,693
2026-04-03	16.540	16.600	16.140	16.140	15.921	21,130,887
2026-04-02	16.820	16.900	16.550	16.660	16.434	24,646,800
2026-04-01	16.420	16.850	16.270	16.850	16.622	30,631,600
2026-03-31	16.380	16.660	16.140	16.200	15.981	21,485,043
2026-03-30	16.090	16.450	16.010	16.380	16.158	22,122,825
2026-03-27	15.450	16.330	15.400	16.240	16.020	31,008,887
2026-03-26	16.140	16.180	15.600	15.670	15.458	22,418,400
2026-03-25	16.300	16.500	16.040	16.120	15.902	28,789,969
2026-03-24	15.750	15.900	15.450	15.880	15.665	30,710,673
2026-03-23	16.450	16.460	15.400	15.520	15.310	50,624,417
2026-03-20	17.380	17.480	16.730	16.760	16.533	33,377,532
2026-03-19	17.970	17.970	17.250	17.300	17.066	36,282,132
2026-03-18	17.850	18.200	17.600	18.170	17.924	33,826,857
2026-03-17	18.130	18.330	17.810	17.830	17.588	45,246,032
2026-03-16	17.790	18.520	17.540	18.410	18.161	77,552,795
2026-03-13	17.080	18.000	17.070	17.670	17.431	56,324,524
2026-03-12	17.290	17.330	17.010	17.130	16.898	26,599,076
2026-03-11	17.500	17.700	17.240	17.390	17.154	32,680,090
2026-03-10	17.330	17.520	17.240	17.380	17.145	20,186,211
2026-03-09	17.000	17.220	16.810	17.190	16.957	26,952,770
2026-03-06	16.780	17.500	16.690	17.270	17.036	32,310,164
2026-03-05	17.060	17.130	16.720	16.880	16.651	29,041,833
2026-03-04	16.700	17.080	16.600	16.750	16.523	26,129,002
2026-03-03	17.760	17.970	16.990	17.010	16.780	38,579,119
2026-03-02	18.160	18.240	17.590	17.770	17.529	39,323,410
2026-02-27	18.130	18.370	18.100	18.370	18.121	22,453,044
2026-02-26	18.280	18.300	18.070	18.180	17.934	26,246,823
2026-02-25	17.950	18.430	17.950	18.330	18.082	36,316,486
2026-02-24	17.910	18.050	17.750	17.810	17.569	22,304,281
2026-02-13	18.000	18.080	17.780	17.780	17.539	21,307,895
2026-02-12	17.950	18.100	17.800	18.010	17.766	19,261,698
2026-02-11	17.980	18.200	17.970	17.980	17.736	16,219,442
2026-02-10	18.240	18.250	17.970	18.010	17.766	23,905,664
2026-02-09	18.080	18.360	18.040	18.250	18.003	28,609,902
2026-02-06	17.790	18.060	17.600	17.830	17.588	23,965,185
2026-02-05	17.960	18.080	17.730	17.900	17.657	29,124,008
2026-02-04	17.790	17.980	17.620	17.960	17.717	26,516,272
2026-02-03	17.780	17.870	17.540	17.830	17.588	25,242,510
2026-02-02	17.920	18.180	17.480	17.500	17.263	35,457,411
2026-01-30	18.350	18.400	17.680	17.880	17.638	42,532,378
2026-01-29	18.600	19.000	18.140	18.400	18.151	65,001,966
2026-01-28	18.430	18.520	17.990	18.070	17.825	37,650,734
2026-01-27	18.870	18.950	18.050	18.520	18.269	45,924,169
2026-01-26	19.400	19.510	18.740	18.880	18.624	48,767,990
2026-01-23	18.900	19.380	18.870	19.260	18.999	55,179,713
2026-01-22	18.780	18.990	18.610	18.720	18.466	28,190,655

← NewerPage 3 of 5 · 244 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.