Lepu Medical Tech Beijing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.710	10.900	10.600	10.610	10.263	14,436,814
2025-01-22	10.710	10.740	10.550	10.650	10.302	10,422,436
2025-01-21	10.830	10.860	10.670	10.780	10.428	8,733,702
2025-01-20	10.900	10.950	10.770	10.800	10.447	10,738,261
2025-01-17	10.760	10.880	10.680	10.800	10.447	9,339,490
2025-01-16	10.880	10.890	10.710	10.760	10.408	12,677,333
2025-01-15	10.860	10.870	10.720	10.760	10.408	10,987,230
2025-01-14	10.530	10.910	10.520	10.900	10.544	18,937,069
2025-01-13	10.370	10.540	10.330	10.540	10.196	12,483,504
2025-01-10	10.640	10.700	10.400	10.400	10.060	13,070,209
2025-01-09	10.700	10.800	10.610	10.670	10.321	13,629,849
2025-01-08	10.900	10.980	10.540	10.750	10.399	15,655,111
2025-01-07	11.020	11.040	10.710	10.890	10.534	14,165,893
2025-01-06	10.900	11.070	10.860	10.980	10.621	13,824,651
2025-01-03	10.950	11.090	10.810	10.840	10.486	18,924,432
2025-01-02	11.350	11.380	10.800	10.900	10.544	25,920,960
2024-12-31	11.690	11.720	11.330	11.340	10.969	21,671,258
2024-12-30	11.790	11.880	11.660	11.700	11.318	13,813,335
2024-12-27	11.760	11.920	11.760	11.830	11.443	13,556,115
2024-12-26	11.820	11.920	11.680	11.820	11.434	16,584,646
2024-12-25	12.120	12.240	11.840	11.910	11.521	27,597,674
2024-12-24	11.890	11.950	11.810	11.880	11.492	12,982,903
2024-12-23	12.030	12.060	11.820	11.850	11.463	15,561,558
2024-12-20	12.040	12.120	11.990	12.030	11.637	13,307,091
2024-12-19	12.080	12.140	11.910	12.060	11.666	14,718,132
2024-12-18	11.950	12.260	11.880	12.180	11.782	20,409,620
2024-12-17	12.020	12.040	11.830	11.890	11.501	15,866,500
2024-12-16	12.020	12.090	11.920	12.020	11.627	16,299,700
2024-12-13	12.320	12.340	12.030	12.050	11.656	27,012,046
2024-12-12	12.310	12.420	12.190	12.400	11.995	21,343,756
2024-12-11	12.190	12.410	12.180	12.300	11.898	17,401,268
2024-12-10	12.550	12.630	12.200	12.230	11.830	32,682,225
2024-12-09	12.360	12.460	12.120	12.190	11.792	21,538,161
2024-12-06	12.020	12.300	11.990	12.290	11.888	27,126,179
2024-12-05	11.850	12.020	11.840	11.990	11.598	13,098,610
2024-12-04	12.020	12.060	11.820	11.870	11.482	17,559,095
2024-12-03	12.160	12.180	11.930	12.090	11.695	20,169,186
2024-12-02	11.980	12.230	11.910	12.150	11.753	22,847,302
2024-11-29	11.810	12.200	11.810	12.030	11.637	22,547,349
2024-11-28	12.000	12.020	11.850	11.870	11.482	18,694,941
2024-11-27	11.770	12.060	11.610	12.040	11.646	20,203,359
2024-11-26	11.860	12.120	11.780	11.790	11.405	20,907,727
2024-11-25	11.800	12.080	11.760	11.760	11.376	29,747,242
2024-11-22	12.370	12.390	11.850	11.890	11.501	23,996,113
2024-11-21	12.500	12.560	12.290	12.410	12.004	21,098,340
2024-11-20	12.330	12.630	12.300	12.540	12.130	23,995,586
2024-11-19	12.130	12.400	12.010	12.380	11.975	22,523,704
2024-11-18	12.290	12.420	12.020	12.060	11.666	25,912,894
2024-11-15	12.570	12.700	12.270	12.280	11.879	27,785,998
2024-11-14	13.060	13.060	12.590	12.610	12.198	28,501,753
2024-11-13	13.200	13.410	12.850	13.060	12.633	42,206,670
2024-11-12	13.260	13.680	13.080	13.260	12.827	55,443,417
2024-11-11	12.880	13.210	12.830	13.210	12.778	39,203,003
2024-11-08	13.400	13.450	12.970	13.050	12.623	46,271,581
2024-11-07	12.490	13.160	12.390	13.130	12.701	52,514,488
2024-11-06	12.700	12.860	12.470	12.590	12.178	45,922,734
2024-11-05	12.050	12.650	11.940	12.580	12.169	53,432,754
2024-11-04	11.820	12.030	11.800	12.020	11.627	18,311,908
2024-11-01	11.900	12.160	11.730	11.820	11.434	25,949,428
2024-10-31	11.790	12.070	11.790	12.030	11.637	26,199,759

← NewerPage 8 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.