Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.270	16.290	15.270	15.750	15.396	88,293,333
2025-07-24	14.960	15.250	14.730	15.150	14.810	52,271,088
2025-07-23	15.070	15.320	14.910	14.980	14.644	43,651,976
2025-07-22	14.930	15.330	14.750	15.080	14.741	66,411,824
2025-07-21	14.980	15.020	14.730	14.940	14.605	30,110,294
2025-07-18	15.030	15.100	14.790	14.970	14.634	32,474,747
2025-07-17	14.780	15.110	14.590	15.030	14.693	53,476,725
2025-07-16	14.750	14.830	14.600	14.700	14.370	25,728,300
2025-07-15	14.810	14.870	14.560	14.720	14.390	31,777,630
2025-07-14	15.020	15.180	14.790	14.860	14.526	32,289,866
2025-07-11	15.070	15.150	14.760	14.890	14.556	46,393,937
2025-07-10	15.160	15.270	15.010	15.050	14.712	32,808,943
2025-07-09	15.660	15.700	15.160	15.170	14.829	45,882,367
2025-07-08	15.330	15.910	15.150	15.790	15.436	76,702,059
2025-07-07	15.710	15.800	15.200	15.430	15.084	57,044,554
2025-07-04	15.980	16.100	15.550	15.610	15.260	71,498,716
2025-07-03	15.400	16.050	15.140	15.780	15.426	120,620,338
2025-07-02	14.740	15.850	14.700	15.430	15.084	137,033,004
2025-07-01	13.770	15.160	13.700	14.830	14.497	131,450,940
2025-06-30	13.430	13.860	13.310	13.780	13.471	74,829,666
2025-06-27	12.980	13.370	12.980	13.230	12.933	44,408,861
2025-06-26	13.130	13.230	12.950	13.020	12.728	35,890,524
2025-06-25	13.180	13.330	13.050	13.190	12.894	42,801,535
2025-06-24	12.970	13.240	12.940	13.170	12.874	55,573,591
2025-06-23	12.830	13.100	12.740	13.050	12.757	42,940,031
2025-06-20	12.840	12.990	12.690	12.740	12.454	36,676,700
2025-06-19	13.250	13.340	12.880	12.890	12.469	46,633,901
2025-06-18	13.790	13.860	13.200	13.270	12.836	86,649,136
2025-06-17	13.500	14.420	13.350	13.820	13.368	142,337,192
2025-06-16	12.850	13.280	12.850	13.170	12.740	61,247,830
2025-06-13	13.010	13.190	12.740	12.790	12.372	62,846,116
2025-06-12	13.280	13.450	12.960	13.080	12.652	72,985,274
2025-06-11	13.340	13.620	13.130	13.400	12.962	76,876,798
2025-06-10	12.840	13.890	12.810	13.470	13.030	141,720,221
2025-06-09	12.890	13.090	12.700	12.940	12.517	69,817,547
2025-06-06	13.020	13.270	12.800	12.880	12.459	83,681,456
2025-06-05	13.680	13.700	13.100	13.220	12.788	163,969,040
2025-06-04	13.140	14.110	12.910	14.110	13.649	221,064,092
2025-06-03	11.400	11.850	11.360	11.760	11.376	28,208,892
2025-05-30	11.380	11.640	11.370	11.500	11.124	23,880,979
2025-05-29	11.120	11.420	11.120	11.410	11.037	17,309,526
2025-05-28	11.260	11.310	11.120	11.120	10.757	8,335,099
2025-05-27	11.170	11.290	11.130	11.280	10.911	9,230,547
2025-05-26	11.210	11.270	11.130	11.190	10.824	11,180,811
2025-05-23	11.340	11.380	11.230	11.230	10.863	13,874,160
2025-05-22	11.340	11.370	11.160	11.180	10.815	10,738,731
2025-05-21	11.380	11.470	11.350	11.390	11.018	10,421,500
2025-05-20	11.240	11.410	11.230	11.390	11.018	13,553,712
2025-05-19	11.230	11.260	11.160	11.220	10.853	10,233,777
2025-05-16	11.260	11.360	11.220	11.250	10.882	8,463,900
2025-05-15	11.380	11.390	11.250	11.270	10.902	11,070,337
2025-05-14	11.400	11.470	11.260	11.410	11.037	12,888,202
2025-05-13	11.460	11.480	11.350	11.430	11.056	12,508,900
2025-05-12	11.390	11.450	11.320	11.360	10.989	11,178,055
2025-05-09	11.470	11.480	11.320	11.320	10.950	8,462,333
2025-05-08	11.350	11.590	11.310	11.470	11.095	13,589,956
2025-05-07	11.480	11.550	11.300	11.380	11.008	15,664,439
2025-05-06	11.240	11.420	11.240	11.410	11.037	14,269,180
2025-04-30	11.100	11.290	11.060	11.220	10.853	10,685,020
2025-04-29	11.060	11.140	11.020	11.100	10.737	7,207,348

← NewerPage 6 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.