Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.000	19.180	18.620	18.740	18.486	37,814,781
2026-01-19	18.950	19.280	18.810	19.070	18.812	44,556,337
2026-01-16	19.680	19.850	19.000	19.050	18.792	69,369,450
2026-01-15	20.000	20.280	19.550	19.710	19.443	82,018,916
2026-01-14	20.230	21.600	19.830	20.290	20.015	143,274,863
2026-01-13	20.920	21.120	19.780	20.260	19.986	134,613,475
2026-01-12	19.550	20.640	19.550	20.490	20.212	144,889,471
2026-01-09	19.450	19.590	18.750	19.450	19.186	115,367,049
2026-01-08	18.770	20.190	18.480	19.640	19.374	174,322,368
2026-01-07	19.550	19.850	18.490	18.530	18.279	151,886,386
2026-01-06	20.110	20.650	19.280	19.510	19.246	241,273,006
2026-01-05	16.550	18.970	16.550	18.970	18.713	143,276,884
2025-12-31	15.860	15.920	15.730	15.810	15.596	13,153,518
2025-12-30	16.030	16.100	15.840	15.880	15.665	19,888,062
2025-12-29	16.230	16.310	16.060	16.100	15.882	16,166,596
2025-12-26	16.270	16.320	16.070	16.240	16.020	16,923,667
2025-12-25	15.880	16.390	15.800	16.290	16.069	25,368,921
2025-12-24	15.910	15.960	15.800	15.880	15.665	11,817,719
2025-12-23	15.800	15.960	15.720	15.840	15.625	12,037,396
2025-12-22	15.920	15.940	15.810	15.820	15.606	12,563,787
2025-12-19	15.730	15.970	15.640	15.890	15.675	15,422,141
2025-12-18	15.700	16.000	15.660	15.720	15.507	18,174,069
2025-12-17	15.440	15.840	15.240	15.760	15.546	24,723,350
2025-12-16	15.400	15.550	15.270	15.480	15.270	14,839,125
2025-12-15	15.440	15.580	15.390	15.420	15.211	10,810,731
2025-12-12	15.480	15.550	15.350	15.520	15.310	18,902,312
2025-12-11	15.650	15.700	15.480	15.480	15.270	11,764,983
2025-12-10	15.720	15.790	15.560	15.640	15.428	11,117,554
2025-12-09	15.940	16.010	15.740	15.740	15.527	10,163,135
2025-12-08	15.920	16.070	15.870	15.890	15.675	11,502,618
2025-12-05	15.690	15.860	15.570	15.830	15.616	12,339,202
2025-12-04	15.770	15.840	15.570	15.660	15.448	13,407,878
2025-12-03	15.800	15.940	15.700	15.800	15.586	12,996,592
2025-12-02	15.950	15.980	15.710	15.740	15.527	10,771,333
2025-12-01	15.940	16.010	15.810	16.000	15.783	15,869,208
2025-11-28	15.870	15.970	15.740	15.940	15.724	9,146,086
2025-11-27	15.830	16.070	15.760	15.870	15.655	15,567,123
2025-11-26	15.710	16.140	15.710	15.850	15.635	14,163,626
2025-11-25	15.790	15.990	15.710	15.800	15.586	13,384,177
2025-11-24	15.660	15.840	15.610	15.730	15.517	13,330,400
2025-11-21	15.950	16.160	15.470	15.510	15.300	21,963,245
2025-11-20	16.200	16.290	16.020	16.050	15.833	11,468,109
2025-11-19	16.280	16.370	16.000	16.110	15.892	16,690,583
2025-11-18	16.320	16.440	16.210	16.320	16.099	14,817,188
2025-11-17	16.770	16.800	16.250	16.320	16.099	27,597,702
2025-11-14	16.780	16.900	16.710	16.780	16.553	16,264,793
2025-11-13	16.820	16.890	16.700	16.850	16.622	15,680,089
2025-11-12	16.880	17.080	16.720	16.780	16.553	16,953,460
2025-11-11	16.950	16.960	16.770	16.870	16.641	15,954,572
2025-11-10	16.700	17.100	16.670	17.000	16.770	23,563,071
2025-11-07	17.160	17.230	16.710	16.740	16.513	42,975,191
2025-11-06	17.530	17.690	17.110	17.270	17.036	42,222,375
2025-11-05	17.830	18.380	17.600	17.880	17.638	56,433,976
2025-11-04	18.120	18.150	17.200	17.300	17.066	45,663,540
2025-11-03	19.070	19.350	18.140	18.200	17.953	69,593,785
2025-10-31	17.610	18.450	17.530	18.150	17.904	41,466,957
2025-10-30	17.640	17.780	17.460	17.490	17.253	20,451,882
2025-10-29	17.750	17.760	17.350	17.650	17.411	23,245,016
2025-10-28	17.800	17.900	17.580	17.770	17.529	23,930,032
2025-10-27	17.660	18.360	17.630	17.790	17.549	44,738,447

← NewerPage 4 of 21 · 1,212 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.