Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.550	10.010	9.450	10.000	10.000	7,339,100
2024-01-24	9.450	9.620	9.150	9.500	9.500	6,467,113
2024-01-23	9.510	9.550	9.290	9.400	9.400	6,978,815
2024-01-22	10.110	10.180	9.430	9.510	9.510	7,221,200
2024-01-19	10.320	10.340	10.110	10.150	10.150	4,660,486
2024-01-18	10.400	10.400	9.980	10.260	10.260	8,473,300
2024-01-17	10.530	10.690	10.370	10.370	10.370	6,342,358
2024-01-16	10.670	10.740	10.400	10.580	10.580	7,431,400
2024-01-15	10.610	10.840	10.590	10.740	10.740	4,872,900
2024-01-12	10.820	10.880	10.660	10.660	10.660	4,184,700
2024-01-11	10.650	10.830	10.650	10.810	10.810	4,274,400
2024-01-10	10.750	10.820	10.620	10.660	10.660	4,924,801
2024-01-09	10.720	10.900	10.720	10.820	10.820	5,382,103
2024-01-08	10.820	10.950	10.730	10.730	10.730	6,821,800
2024-01-05	11.100	11.130	10.790	10.820	10.820	8,274,314
2024-01-04	11.140	11.190	11.000	11.120	11.120	7,363,700
2024-01-03	11.050	11.330	11.050	11.190	11.190	10,335,000
2024-01-02	11.100	11.220	11.020	11.120	11.120	10,418,131
2023-12-29	11.000	11.150	10.930	11.140	11.140	9,827,800
2023-12-28	10.920	11.030	10.800	10.980	10.980	9,737,400
2023-12-27	10.830	11.020	10.730	11.000	11.000	8,527,230
2023-12-26	10.940	11.150	10.750	10.830	10.830	7,713,800
2023-12-25	11.040	11.040	10.790	10.950	10.950	7,628,600
2023-12-22	11.310	11.310	10.940	11.000	11.000	12,336,800
2023-12-21	10.950	11.340	10.810	11.310	11.310	17,930,700
2023-12-20	11.210	11.330	11.050	11.060	11.060	10,688,500
2023-12-19	11.330	11.440	11.110	11.190	11.190	11,981,680
2023-12-18	11.360	11.670	11.310	11.380	11.380	15,051,600
2023-12-15	11.700	11.790	11.300	11.360	11.360	22,117,821
2023-12-14	12.120	12.220	11.670	11.700	11.700	25,473,835
2023-12-13	12.000	12.620	12.000	12.250	12.250	29,251,111
2023-12-12	11.770	12.200	11.650	12.030	12.030	26,396,254
2023-12-11	11.870	11.930	11.220	11.770	11.770	28,885,623
2023-12-08	12.500	12.780	11.900	12.050	12.050	39,265,688
2023-12-07	12.900	13.480	12.370	12.750	12.750	47,979,248
2023-12-06	13.840	14.280	12.750	12.960	12.960	66,997,351
2023-12-05	12.150	13.610	12.050	13.610	13.610	56,432,977
2023-12-04	12.300	12.680	11.940	12.370	12.370	34,745,073
2023-12-01	12.600	12.670	12.170	12.470	12.470	43,618,587
2023-11-30	12.310	13.490	11.930	13.090	13.090	67,748,572
2023-11-29	11.950	13.120	11.930	12.640	12.640	59,099,691
2023-11-28	11.710	12.720	11.710	12.140	12.140	67,019,337
2023-11-27	14.400	14.400	12.980	13.010	13.010	93,060,991
2023-11-24	12.400	13.090	12.370	13.090	13.090	25,261,555
2023-11-23	10.970	11.900	10.920	11.900	11.900	39,222,156
2023-11-22	10.750	10.930	10.720	10.820	10.820	5,980,660
2023-11-21	10.830	10.900	10.680	10.790	10.790	5,441,272
2023-11-20	10.650	10.940	10.610	10.830	10.830	7,803,383
2023-11-17	10.460	10.660	10.420	10.650	10.650	5,384,700
2023-11-16	10.480	10.640	10.420	10.470	10.470	5,789,636
2023-11-15	10.580	10.650	10.390	10.540	10.540	6,215,733
2023-11-14	10.460	10.590	10.410	10.470	10.470	6,945,366
2023-11-13	10.610	10.710	10.380	10.460	10.460	11,276,186
2023-11-10	10.570	10.820	10.450	10.700	10.700	11,006,600
2023-11-09	10.840	11.400	10.640	10.690	10.690	22,109,971
2023-11-08	10.550	10.850	10.410	10.640	10.640	21,971,710
2023-11-07	10.770	10.950	10.400	10.480	10.480	33,620,428
2023-11-06	10.380	11.110	10.380	10.850	10.850	38,098,438
2023-11-03	10.200	10.250	10.020	10.100	10.100	5,528,129
2023-11-02	10.100	10.280	10.050	10.190	10.190	6,397,879

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.