Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.150	11.190	11.000	11.080	10.718	10,722,195
2025-04-25	11.280	11.320	11.170	11.240	10.873	11,006,317
2025-04-24	11.230	11.330	11.170	11.230	10.863	11,802,116
2025-04-23	11.310	11.340	11.140	11.250	10.882	14,843,555
2025-04-22	11.060	11.450	11.020	11.250	10.882	21,871,883
2025-04-21	10.900	11.170	10.830	11.060	10.699	19,326,100
2025-04-18	10.660	10.890	10.660	10.870	10.515	11,585,370
2025-04-17	10.680	10.810	10.660	10.680	10.331	8,178,700
2025-04-16	10.820	10.860	10.630	10.740	10.389	11,262,382
2025-04-15	10.930	10.930	10.820	10.880	10.524	8,711,601
2025-04-14	10.940	11.010	10.860	10.940	10.582	14,146,137
2025-04-11	10.750	10.980	10.720	10.850	10.495	17,558,185
2025-04-10	10.910	11.110	10.830	10.850	10.495	22,828,662
2025-04-09	10.510	10.860	10.170	10.750	10.399	25,736,880
2025-04-08	10.550	10.930	10.520	10.660	10.312	27,416,500
2025-04-07	11.430	11.580	10.110	10.420	10.079	48,546,707
2025-04-03	11.850	12.040	11.750	11.840	11.453	17,595,233
2025-04-02	11.860	11.970	11.780	11.890	11.501	15,196,258
2025-04-01	11.420	12.040	11.420	11.870	11.482	33,392,395
2025-03-31	11.580	11.660	11.360	11.420	11.047	15,509,450
2025-03-28	11.740	11.950	11.680	11.680	11.298	15,213,934
2025-03-27	11.460	11.820	11.350	11.790	11.405	22,283,185
2025-03-26	11.510	11.580	11.490	11.510	11.134	9,264,965
2025-03-25	11.450	11.600	11.430	11.540	11.163	10,881,934
2025-03-24	11.640	11.690	11.330	11.490	11.114	18,909,191
2025-03-21	11.780	11.850	11.600	11.640	11.260	18,493,888
2025-03-20	11.930	11.950	11.790	11.820	11.434	20,497,850
2025-03-19	11.930	12.240	11.900	11.980	11.588	25,393,643
2025-03-18	12.010	12.110	11.920	11.990	11.598	18,735,615
2025-03-17	12.060	12.090	11.960	11.970	11.579	18,494,618
2025-03-14	11.840	12.080	11.800	12.060	11.666	25,892,873
2025-03-13	12.120	12.120	11.750	11.840	11.453	25,361,818
2025-03-12	11.950	12.250	11.860	12.110	11.714	34,978,456
2025-03-11	11.800	11.960	11.760	11.920	11.530	19,971,650
2025-03-10	12.200	12.410	11.880	11.980	11.588	42,639,259
2025-03-07	11.910	11.970	11.780	11.860	11.472	20,931,123
2025-03-06	11.750	12.050	11.690	11.970	11.579	29,842,534
2025-03-05	11.800	11.800	11.580	11.670	11.289	17,437,133
2025-03-04	11.650	11.880	11.580	11.810	11.424	17,760,087
2025-03-03	11.590	11.900	11.520	11.650	11.269	19,410,105
2025-02-28	11.950	12.050	11.530	11.570	11.192	26,456,320
2025-02-27	11.880	12.100	11.840	12.000	11.608	28,897,289
2025-02-26	11.890	11.930	11.720	11.870	11.482	24,863,983
2025-02-25	11.900	11.940	11.750	11.820	11.434	25,476,952
2025-02-24	12.190	12.230	11.910	12.010	11.617	29,410,298
2025-02-21	12.280	12.430	12.040	12.190	11.792	34,428,514
2025-02-20	12.070	12.480	12.040	12.230	11.830	38,650,620
2025-02-19	11.810	12.150	11.720	12.000	11.608	33,782,600
2025-02-18	12.370	12.420	11.790	11.820	11.434	51,494,099
2025-02-17	12.520	13.150	12.360	12.410	12.004	93,905,736
2025-02-14	11.620	12.240	11.610	12.180	11.782	59,379,161
2025-02-13	11.700	11.870	11.580	11.670	11.289	24,070,893
2025-02-12	11.670	11.910	11.530	11.710	11.327	33,298,186
2025-02-11	11.920	12.070	11.600	11.710	11.327	41,395,593
2025-02-10	11.000	11.880	10.950	11.840	11.453	68,035,031
2025-02-07	10.700	11.050	10.650	10.930	10.573	27,893,124
2025-02-06	10.500	10.720	10.360	10.710	10.360	17,540,138
2025-02-05	10.480	10.570	10.420	10.460	10.118	17,387,405
2025-01-27	10.410	10.510	10.250	10.370	10.031	18,430,466
2025-01-24	10.580	10.700	10.560	10.620	10.273	13,580,100

← NewerPage 7 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.