Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.030	10.120	9.940	10.110	10.110	4,916,388
2023-10-31	10.080	10.110	9.930	10.030	10.030	4,684,200
2023-10-30	9.900	10.180	9.900	10.070	10.070	7,533,240
2023-10-27	9.590	10.050	9.470	9.960	9.960	6,147,752
2023-10-26	9.560	9.640	9.470	9.590	9.590	2,715,310
2023-10-25	9.580	9.690	9.540	9.620	9.620	2,849,890
2023-10-24	9.280	9.610	9.210	9.580	9.580	4,105,805
2023-10-23	9.490	9.520	9.220	9.280	9.280	3,766,001
2023-10-20	9.410	9.650	9.340	9.500	9.500	3,941,447
2023-10-19	9.580	9.650	9.330	9.450	9.450	3,493,479
2023-10-18	9.930	9.950	9.580	9.610	9.610	5,011,146
2023-10-17	10.040	10.150	9.770	9.900	9.900	7,077,829
2023-10-16	10.080	10.220	9.970	10.000	10.000	13,179,737
2023-10-13	9.780	9.900	9.720	9.830	9.830	3,624,500
2023-10-12	9.690	9.870	9.680	9.800	9.800	3,086,000
2023-10-11	9.580	9.790	9.540	9.660	9.660	3,589,220
2023-10-10	9.700	9.730	9.510	9.520	9.520	2,240,387
2023-10-09	9.790	9.790	9.550	9.660	9.660	2,745,073
2023-09-28	9.800	9.820	9.690	9.750	9.750	2,176,703
2023-09-27	9.660	9.810	9.650	9.790	9.790	2,081,089
2023-09-26	9.760	9.800	9.660	9.670	9.670	1,690,000
2023-09-25	9.730	9.830	9.680	9.770	9.770	2,672,947
2023-09-22	9.660	9.740	9.570	9.730	9.730	2,262,450
2023-09-21	9.720	9.770	9.660	9.670	9.670	2,278,876
2023-09-20	9.720	9.800	9.700	9.750	9.750	1,978,643
2023-09-19	9.780	9.850	9.730	9.770	9.770	2,948,506
2023-09-18	9.700	9.780	9.660	9.760	9.760	3,352,502
2023-09-15	9.600	9.720	9.530	9.690	9.690	3,530,900
2023-09-14	9.620	9.630	9.480	9.550	9.550	2,290,217
2023-09-13	9.640	9.680	9.500	9.560	9.560	3,345,417
2023-09-12	9.520	9.690	9.450	9.640	9.640	4,458,400
2023-09-11	9.230	9.520	9.180	9.490	9.490	5,514,344
2023-09-08	9.190	9.250	9.160	9.180	9.180	1,822,500
2023-09-07	9.350	9.370	9.200	9.200	9.200	1,853,400
2023-09-06	9.350	9.420	9.290	9.360	9.360	3,252,393
2023-09-05	9.340	9.400	9.340	9.370	9.370	2,384,400
2023-09-04	9.290	9.410	9.260	9.400	9.400	2,693,938
2023-09-01	9.350	9.390	9.280	9.310	9.310	1,785,819
2023-08-31	9.230	9.390	9.200	9.350	9.350	2,819,437
2023-08-30	9.220	9.310	9.190	9.250	9.250	2,931,605
2023-08-29	9.000	9.220	8.980	9.210	9.210	2,633,119
2023-08-28	9.340	9.420	8.970	9.010	9.010	4,749,284
2023-08-25	9.110	9.270	9.010	9.030	9.030	2,620,303
2023-08-24	9.180	9.230	9.050	9.100	9.100	2,879,479
2023-08-23	9.130	9.250	9.100	9.160	9.160	1,960,189
2023-08-22	9.350	9.380	9.010	9.180	9.180	4,054,387
2023-08-21	9.440	9.520	9.290	9.320	9.320	2,535,162
2023-08-18	9.720	9.720	9.450	9.450	9.450	3,015,985
2023-08-17	9.660	9.760	9.600	9.700	9.700	2,973,977
2023-08-16	9.670	9.800	9.670	9.670	9.670	3,163,667
2023-08-15	9.620	9.730	9.530	9.710	9.710	3,146,830
2023-08-14	9.520	9.650	9.400	9.640	9.640	2,999,180
2023-08-11	9.550	9.710	9.520	9.570	9.570	4,024,902
2023-08-10	9.540	9.590	9.520	9.550	9.550	1,796,300
2023-08-09	9.480	9.620	9.410	9.550	9.550	2,952,309
2023-08-08	9.370	9.570	9.310	9.470	9.470	4,275,204
2023-08-07	9.610	9.640	9.340	9.370	9.370	4,928,400
2023-08-04	9.680	9.740	9.650	9.650	9.650	2,958,604
2023-08-03	9.610	9.690	9.530	9.670	9.670	3,367,261
2023-08-02	9.680	9.680	9.530	9.570	9.570	3,781,499

← NewerPage 13 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.