Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.790	9.810	9.650	9.690	9.690	3,829,828
2023-07-31	9.840	9.850	9.770	9.790	9.790	3,084,946
2023-07-28	9.740	9.830	9.690	9.810	9.810	2,566,617
2023-07-27	9.780	9.820	9.720	9.740	9.740	2,263,393
2023-07-26	9.740	9.810	9.710	9.810	9.810	3,207,833
2023-07-25	9.760	9.780	9.690	9.740	9.740	3,594,400
2023-07-24	9.670	9.770	9.640	9.730	9.730	2,536,300
2023-07-21	9.630	9.730	9.600	9.670	9.670	1,980,683
2023-07-20	9.760	9.760	9.620	9.640	9.640	2,302,386
2023-07-19	9.720	9.770	9.700	9.730	9.730	1,241,102
2023-07-18	9.750	9.770	9.700	9.760	9.760	1,695,527
2023-07-17	9.690	9.760	9.580	9.750	9.750	3,375,030
2023-07-14	9.650	9.720	9.650	9.670	9.670	1,402,303
2023-07-13	9.640	9.720	9.580	9.680	9.680	1,741,268
2023-07-12	9.680	9.680	9.580	9.580	9.580	1,449,769
2023-07-11	9.600	9.680	9.600	9.680	9.680	1,360,200
2023-07-10	9.640	9.700	9.550	9.620	9.620	1,909,100
2023-07-07	9.650	9.670	9.590	9.630	9.630	1,750,800
2023-07-06	9.670	9.700	9.610	9.630	9.630	1,392,300
2023-07-05	9.680	9.730	9.650	9.660	9.660	1,744,856
2023-07-04	9.710	9.740	9.640	9.690	9.690	2,031,061
2023-07-03	9.640	9.730	9.610	9.720	9.720	2,634,800
2023-06-30	9.570	9.690	9.560	9.660	9.660	2,922,200
2023-06-29	9.450	9.590	9.440	9.540	9.540	2,052,500
2023-06-28	9.470	9.480	9.370	9.450	9.450	1,582,900
2023-06-27	9.310	9.490	9.300	9.470	9.470	2,125,712
2023-06-26	9.400	9.400	9.280	9.300	9.300	2,458,700
2023-06-21	9.480	9.520	9.390	9.430	9.430	2,501,520
2023-06-20	9.640	9.650	9.510	9.520	9.520	2,870,620
2023-06-19	9.690	9.730	9.590	9.630	9.630	3,291,641
2023-06-16	9.670	9.750	9.630	9.710	9.710	3,270,210
2023-06-15	9.600	9.660	9.520	9.660	9.660	3,096,180
2023-06-14	9.650	9.660	9.560	9.620	9.620	3,080,759
2023-06-13	9.700	9.760	9.610	9.640	9.640	3,521,397
2023-06-12	9.850	9.850	9.630	9.710	9.710	3,272,180
2023-06-09	9.890	9.940	9.780	9.830	9.830	2,715,907
2023-06-08	10.000	10.000	9.870	9.890	9.890	2,407,093
2023-06-07	9.960	10.050	9.890	9.980	9.980	2,175,100
2023-06-06	10.200	10.200	9.920	9.930	9.930	3,075,200
2023-06-05	10.110	10.190	10.050	10.180	10.180	2,129,201
2023-06-02	10.250	10.280	10.070	10.090	10.090	3,446,243
2023-06-01	10.160	10.340	10.150	10.240	10.240	3,495,288
2023-05-31	10.100	10.240	10.100	10.200	10.200	2,465,640
2023-05-30	10.150	10.250	10.050	10.190	10.190	2,411,752
2023-05-29	10.240	10.310	10.160	10.210	10.210	2,830,093
2023-05-26	10.010	10.220	9.980	10.170	10.170	2,966,880
2023-05-25	10.320	10.350	10.120	10.180	10.030	4,027,959
2023-05-24	10.340	10.410	10.130	10.310	10.158	5,592,714
2023-05-23	10.210	10.470	10.100	10.350	10.198	8,366,716
2023-05-22	9.970	10.290	9.930	10.180	10.030	7,209,695
2023-05-19	9.940	10.000	9.830	9.970	9.823	3,063,201
2023-05-18	9.930	9.980	9.890	9.940	9.794	2,697,600
2023-05-17	9.890	9.930	9.770	9.930	9.784	3,920,300
2023-05-16	9.800	9.920	9.750	9.890	9.744	5,014,869
2023-05-15	9.810	9.860	9.600	9.800	9.656	6,281,200
2023-05-12	9.780	9.890	9.720	9.820	9.675	3,923,348
2023-05-11	9.740	9.880	9.740	9.810	9.666	4,623,164
2023-05-10	9.930	9.950	9.710	9.780	9.636	7,747,401
2023-05-09	9.860	10.360	9.760	9.990	9.843	12,446,424
2023-05-08	10.110	10.130	9.850	9.870	9.725	10,607,139

← NewerPage 14 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.