Jiangsu Lianhuan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.950 | 8.000 | 7.840 | 7.900 | 7.900 | 2,130,600 |
| 2024-07-26 | 7.950 | 7.980 | 7.900 | 7.960 | 7.960 | 2,332,900 |
| 2024-07-25 | 7.760 | 7.910 | 7.710 | 7.880 | 7.880 | 3,098,439 |
| 2024-07-24 | 7.880 | 7.930 | 7.760 | 7.770 | 7.770 | 3,546,970 |
| 2024-07-23 | 8.110 | 8.140 | 7.890 | 7.890 | 7.890 | 5,270,669 |
| 2024-07-22 | 8.110 | 8.210 | 8.080 | 8.180 | 8.180 | 2,833,400 |
| 2024-07-19 | 8.120 | 8.190 | 8.080 | 8.150 | 8.150 | 2,162,100 |
| 2024-07-18 | 8.100 | 8.180 | 7.990 | 8.160 | 8.160 | 2,901,050 |
| 2024-07-17 | 8.160 | 8.190 | 8.040 | 8.130 | 8.130 | 2,790,269 |
| 2024-07-16 | 8.170 | 8.200 | 8.120 | 8.160 | 8.160 | 3,004,900 |
| 2024-07-15 | 8.260 | 8.310 | 8.120 | 8.230 | 8.230 | 4,600,229 |
| 2024-07-12 | 8.210 | 8.330 | 8.190 | 8.270 | 8.270 | 4,305,457 |
| 2024-07-11 | 8.100 | 8.240 | 8.050 | 8.240 | 8.240 | 5,268,307 |
| 2024-07-10 | 8.010 | 8.100 | 7.930 | 7.950 | 7.950 | 3,365,600 |
| 2024-07-09 | 7.970 | 8.050 | 7.780 | 8.040 | 8.040 | 4,563,753 |
| 2024-07-08 | 8.190 | 8.210 | 7.950 | 7.980 | 7.980 | 4,167,900 |
| 2024-07-05 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2024-07-04 | 8.190 | 8.220 | 7.890 | 7.920 | 7.920 | 4,169,190 |
| 2024-07-03 | 8.310 | 8.350 | 8.170 | 8.200 | 8.200 | 2,742,066 |
| 2024-07-02 | 8.200 | 8.380 | 8.160 | 8.320 | 8.320 | 4,602,679 |
| 2024-07-01 | 8.060 | 8.200 | 7.960 | 8.200 | 8.200 | 4,207,972 |
| 2024-06-28 | 8.100 | 8.190 | 8.020 | 8.110 | 8.110 | 3,650,873 |
| 2024-06-27 | 8.180 | 8.230 | 8.070 | 8.080 | 8.080 | 3,627,792 |
| 2024-06-26 | 7.980 | 8.210 | 7.880 | 8.210 | 8.210 | 3,889,917 |
| 2024-06-25 | 7.910 | 8.040 | 7.880 | 7.970 | 7.970 | 3,799,217 |
| 2024-06-24 | 8.160 | 8.170 | 7.850 | 7.910 | 7.910 | 5,085,804 |
| 2024-06-21 | 8.100 | 8.280 | 8.040 | 8.210 | 8.210 | 3,378,400 |
| 2024-06-20 | 8.210 | 8.360 | 8.130 | 8.160 | 8.160 | 6,008,500 |
| 2024-06-19 | 8.300 | 8.300 | 8.210 | 8.210 | 8.210 | 3,075,700 |
| 2024-06-18 | 8.210 | 8.280 | 8.190 | 8.260 | 8.260 | 2,790,101 |
| 2024-06-17 | 8.270 | 8.330 | 8.170 | 8.210 | 8.210 | 3,320,200 |
| 2024-06-14 | 8.290 | 8.330 | 8.170 | 8.270 | 8.270 | 3,361,600 |
| 2024-06-13 | 8.480 | 8.490 | 8.260 | 8.280 | 8.280 | 3,781,200 |
| 2024-06-12 | 8.350 | 8.520 | 8.280 | 8.480 | 8.480 | 3,727,103 |
| 2024-06-11 | 8.250 | 8.380 | 8.140 | 8.350 | 8.350 | 4,251,809 |
| 2024-06-07 | 8.120 | 8.300 | 8.090 | 8.280 | 8.280 | 5,071,853 |
| 2024-06-06 | 8.350 | 8.390 | 7.940 | 8.030 | 8.030 | 6,610,000 |
| 2024-06-05 | 8.590 | 8.630 | 8.320 | 8.330 | 8.330 | 4,903,917 |
| 2024-06-04 | 8.540 | 8.590 | 8.450 | 8.530 | 8.530 | 3,746,563 |
| 2024-06-03 | 8.820 | 8.840 | 8.530 | 8.580 | 8.580 | 4,933,514 |
| 2024-05-31 | 8.740 | 8.860 | 8.720 | 8.820 | 8.820 | 3,823,301 |
| 2024-05-30 | 8.850 | 8.880 | 8.680 | 8.700 | 8.700 | 3,437,100 |
| 2024-05-29 | 8.830 | 8.900 | 8.790 | 8.830 | 8.830 | 3,029,969 |
| 2024-05-28 | 9.030 | 9.050 | 8.830 | 8.840 | 8.840 | 4,016,801 |
| 2024-05-27 | 9.070 | 9.110 | 8.840 | 9.040 | 9.040 | 4,627,700 |
| 2024-05-24 | 9.030 | 9.140 | 8.990 | 9.020 | 9.020 | 3,622,400 |
| 2024-05-23 | 9.380 | 9.380 | 9.100 | 9.150 | 9.150 | 5,488,800 |
| 2024-05-22 | 9.440 | 9.550 | 9.360 | 9.380 | 9.380 | 4,507,900 |
| 2024-05-21 | 9.450 | 9.490 | 9.320 | 9.390 | 9.390 | 4,269,455 |
| 2024-05-20 | 9.420 | 9.520 | 9.350 | 9.470 | 9.470 | 5,691,147 |
| 2024-05-17 | 9.530 | 9.570 | 9.310 | 9.410 | 9.410 | 6,162,200 |
| 2024-05-16 | 9.560 | 9.630 | 9.430 | 9.480 | 9.480 | 3,939,200 |
| 2024-05-15 | 9.670 | 9.710 | 9.530 | 9.550 | 9.550 | 4,296,000 |
| 2024-05-14 | 9.600 | 9.770 | 9.560 | 9.680 | 9.680 | 4,985,400 |
| 2024-05-13 | 9.660 | 9.840 | 9.600 | 9.620 | 9.620 | 7,881,840 |
| 2024-05-10 | 9.790 | 9.890 | 9.650 | 9.690 | 9.690 | 7,123,900 |
| 2024-05-09 | 9.800 | 9.930 | 9.600 | 9.790 | 9.790 | 8,301,749 |
| 2024-05-08 | 9.670 | 9.950 | 9.610 | 9.840 | 9.840 | 13,469,500 |
| 2024-05-07 | 9.690 | 9.740 | 9.540 | 9.690 | 9.690 | 10,928,793 |
| 2024-05-06 | 9.460 | 9.740 | 9.380 | 9.690 | 9.690 | 13,596,560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.1500 CNY |
| 2022-07-29 | 0.1250 CNY |
| 2021-06-18 | 0.1080 CNY |
| 2020-06-23 | 0.0840 CNY |
| 2019-06-18 | 0.0780 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.