Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.960	10.020	9.860	9.960	9.813	2,870,322
2023-02-03	9.990	10.130	9.810	9.940	9.794	5,081,280
2023-02-02	9.860	10.020	9.810	9.990	9.843	4,807,593
2023-02-01	9.810	9.860	9.720	9.850	9.705	4,326,700
2023-01-31	9.770	9.830	9.690	9.790	9.646	3,977,088
2023-01-30	9.760	9.800	9.710	9.800	9.656	3,949,905
2023-01-20	9.630	9.760	9.620	9.700	9.557	2,878,697
2023-01-19	9.570	9.670	9.510	9.630	9.488	2,855,100
2023-01-18	9.540	9.630	9.510	9.590	9.449	2,403,900
2023-01-17	9.710	9.730	9.500	9.530	9.390	4,148,900
2023-01-16	9.400	9.770	9.400	9.700	9.557	7,747,231
2023-01-13	9.280	9.420	9.270	9.410	9.271	3,319,604
2023-01-12	9.250	9.390	9.220	9.270	9.133	3,549,500
2023-01-11	9.290	9.360	9.250	9.260	9.124	3,120,200
2023-01-10	9.370	9.410	9.270	9.310	9.173	3,048,469
2023-01-09	9.330	9.450	9.310	9.380	9.242	3,462,337
2023-01-06	9.530	9.550	9.300	9.320	9.183	6,761,080
2023-01-05	9.550	9.600	9.420	9.550	9.409	5,863,087
2023-01-04	9.670	9.720	9.530	9.590	9.449	6,605,370
2023-01-03	9.670	9.960	9.420	9.720	9.577	11,198,320
2022-12-30	9.380	9.580	9.320	9.390	9.252	7,307,817
2022-12-29	9.200	9.880	9.100	9.440	9.301	18,228,493
2022-12-28	9.210	9.260	9.110	9.170	9.035	4,549,359
2022-12-27	9.400	9.400	9.040	9.220	9.084	7,281,738
2022-12-26	9.660	9.730	9.320	9.420	9.281	6,634,159
2022-12-23	9.760	9.830	9.530	9.730	9.587	5,553,557
2022-12-22	10.250	10.260	9.770	9.810	9.666	6,903,469
2022-12-21	10.250	10.370	10.030	10.160	10.010	5,320,170
2022-12-20	10.310	10.370	9.930	10.200	10.050	7,042,168
2022-12-19	10.900	10.920	10.200	10.270	10.119	11,277,840
2022-12-16	10.500	11.000	10.500	10.890	10.730	11,511,340
2022-12-15	10.710	10.850	10.520	10.600	10.444	8,049,042
2022-12-14	11.000	11.010	10.630	10.670	10.513	12,114,120
2022-12-13	10.960	11.140	10.740	11.100	10.936	15,512,821
2022-12-12	10.760	11.200	10.690	11.050	10.887	19,319,441
2022-12-09	10.630	10.850	10.570	10.740	10.582	11,248,745
2022-12-08	10.480	10.740	10.400	10.670	10.513	13,618,026
2022-12-07	10.000	10.760	9.900	10.620	10.464	19,575,582
2022-12-06	10.370	10.370	9.990	10.000	9.853	9,687,413
2022-12-05	10.250	10.610	10.210	10.370	10.217	11,483,918
2022-12-02	10.120	10.190	10.020	10.160	10.010	5,248,200
2022-12-01	10.210	10.370	9.960	10.100	9.951	7,421,540
2022-11-30	10.350	10.360	10.090	10.170	10.020	7,327,050
2022-11-29	10.060	10.460	10.000	10.360	10.207	8,532,740
2022-11-28	10.060	10.460	9.980	10.060	9.912	8,290,115
2022-11-25	10.290	10.350	9.900	10.180	10.030	6,842,857
2022-11-24	10.240	10.400	10.140	10.310	10.158	6,795,379
2022-11-23	10.540	10.630	10.080	10.220	10.069	11,552,170
2022-11-22	10.920	11.240	10.450	10.540	10.385	15,242,856
2022-11-21	10.770	11.280	10.740	11.000	10.838	15,691,557
2022-11-18	10.510	11.140	10.510	10.920	10.759	20,082,680
2022-11-17	10.400	10.650	10.310	10.570	10.414	10,763,826
2022-11-16	10.430	10.630	10.300	10.400	10.247	11,203,003
2022-11-15	10.330	10.560	10.240	10.430	10.276	12,075,240
2022-11-14	9.890	10.450	9.860	10.380	10.227	14,243,969
2022-11-11	10.200	10.430	10.000	10.020	9.872	13,437,934
2022-11-10	10.110	10.280	10.020	10.050	9.902	9,651,700
2022-11-09	9.850	10.170	9.800	10.110	9.961	10,778,697
2022-11-08	9.860	9.970	9.720	9.860	9.715	4,011,559
2022-11-07	9.890	10.030	9.790	9.890	9.744	6,309,564

← NewerPage 16 of 21 · 1,219 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.