Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.900	17.350	16.860	17.120	16.888	27,013,640
2025-10-23	17.270	17.410	16.450	16.910	16.681	43,252,326
2025-10-22	18.100	18.100	17.320	17.350	17.115	33,003,544
2025-10-21	17.810	18.200	17.700	18.150	17.904	26,931,454
2025-10-20	17.560	18.080	17.480	17.730	17.490	29,863,581
2025-10-17	17.890	18.080	17.200	17.280	17.046	28,000,179
2025-10-16	17.810	18.080	17.700	17.900	17.657	25,632,852
2025-10-15	17.220	17.960	17.170	17.830	17.588	37,959,265
2025-10-14	17.120	17.680	17.090	17.190	16.957	33,035,700
2025-10-13	16.900	17.290	16.820	17.100	16.868	30,051,169
2025-10-10	17.330	17.760	17.330	17.430	17.194	27,253,970
2025-10-09	17.650	17.680	17.100	17.360	17.125	32,167,250
2025-09-30	17.400	17.590	17.320	17.520	17.283	18,570,610
2025-09-29	17.380	17.580	17.160	17.350	17.115	29,100,248
2025-09-26	17.670	17.780	17.370	17.380	17.145	22,516,127
2025-09-25	17.840	18.300	17.620	17.790	17.549	31,123,495
2025-09-24	17.820	17.990	17.650	17.880	17.638	25,488,967
2025-09-23	17.960	18.500	17.430	17.830	17.588	34,047,105
2025-09-22	18.610	18.950	17.820	18.040	17.635	36,719,698
2025-09-19	18.850	19.050	18.400	18.490	18.075	26,530,837
2025-09-18	18.940	19.330	18.660	18.930	18.505	36,436,894
2025-09-17	19.300	19.720	18.780	18.880	18.456	40,406,825
2025-09-16	18.620	19.470	18.600	19.200	18.769	61,519,999
2025-09-15	18.460	18.760	18.380	18.530	18.114	24,563,179
2025-09-12	18.080	18.880	18.040	18.510	18.094	43,457,594
2025-09-11	17.960	18.090	17.000	18.040	17.635	59,332,890
2025-09-10	18.300	18.600	18.160	18.260	17.850	20,591,209
2025-09-09	18.900	18.900	18.010	18.250	17.840	34,715,057
2025-09-08	18.630	19.120	18.510	18.920	18.495	37,205,541
2025-09-05	18.090	18.700	17.830	18.630	18.212	40,806,060
2025-09-04	18.400	18.810	17.600	17.920	17.518	42,932,961
2025-09-03	18.760	19.030	18.280	18.380	17.967	36,265,397
2025-09-02	19.430	19.650	18.600	18.760	18.339	51,267,448
2025-09-01	18.960	19.600	18.880	19.590	19.150	59,963,654
2025-08-29	19.260	19.450	18.900	19.010	18.583	49,467,753
2025-08-28	19.200	19.450	18.650	19.220	18.789	60,890,261
2025-08-27	20.050	20.250	19.070	19.090	18.661	57,062,635
2025-08-26	20.690	20.970	19.950	20.050	19.600	64,351,335
2025-08-25	18.600	21.370	18.530	20.620	20.157	120,270,523
2025-08-22	18.450	18.450	18.030	18.160	17.752	40,496,780
2025-08-21	18.010	18.870	18.000	18.400	17.987	57,505,727
2025-08-20	18.000	18.260	17.710	18.030	17.625	37,761,219
2025-08-19	18.550	18.610	17.950	18.070	17.664	50,776,278
2025-08-18	17.300	18.640	17.220	18.490	18.075	84,157,526
2025-08-15	17.080	17.460	17.080	17.200	16.814	45,403,158
2025-08-14	17.850	17.850	16.940	17.100	16.716	69,992,569
2025-08-13	17.880	18.080	17.430	17.930	17.528	61,160,751
2025-08-12	17.310	18.490	17.210	18.070	17.664	81,032,479
2025-08-11	17.050	17.650	16.880	17.300	16.912	64,707,081
2025-08-08	16.450	17.980	16.220	17.270	16.882	108,531,442
2025-08-07	15.970	16.600	15.950	16.150	15.787	52,518,943
2025-08-06	16.150	16.480	15.880	16.100	15.739	44,736,634
2025-08-05	16.200	16.300	15.830	16.170	15.807	49,196,770
2025-08-04	15.880	16.260	15.240	16.150	15.787	51,895,233
2025-08-01	15.660	16.480	15.450	15.680	15.328	60,633,288
2025-07-31	15.410	16.290	15.330	15.560	15.211	71,607,335
2025-07-30	15.520	15.790	15.300	15.430	15.084	41,837,364
2025-07-29	15.440	15.710	15.160	15.610	15.260	49,262,326
2025-07-28	15.750	16.050	15.380	15.440	15.093	52,977,662
2025-07-25	15.270	16.290	15.270	15.750	15.396	88,293,333

← NewerPage 5 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.