Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.880	9.930	9.760	9.910	9.764	6,776,266
2022-11-03	9.680	9.980	9.660	9.850	9.705	8,569,694
2022-11-02	9.770	10.100	9.760	9.830	9.685	10,805,913
2022-11-01	9.850	10.010	9.680	9.830	9.685	9,942,886
2022-10-31	9.570	9.920	9.460	9.820	9.675	5,800,102
2022-10-28	9.760	9.860	9.450	9.520	9.380	4,721,232
2022-10-27	9.560	9.890	9.420	9.810	9.666	6,410,466
2022-10-26	9.190	9.630	9.140	9.550	9.409	6,335,625
2022-10-25	9.440	9.490	8.980	9.130	8.996	7,109,083
2022-10-24	9.840	9.990	9.370	9.390	9.252	7,521,264
2022-10-21	9.900	9.970	9.710	9.900	9.754	4,899,567
2022-10-20	9.870	10.070	9.760	9.850	9.705	5,716,126
2022-10-19	9.850	9.960	9.700	9.820	9.675	5,241,960
2022-10-18	9.790	9.890	9.670	9.790	9.646	7,560,519
2022-10-17	9.420	9.790	9.380	9.760	9.616	9,651,599
2022-10-14	8.900	9.520	8.900	9.460	9.321	11,513,947
2022-10-13	8.690	8.980	8.650	8.940	8.808	4,479,165
2022-10-12	8.700	8.750	8.500	8.750	8.621	3,460,469
2022-10-11	8.680	8.770	8.480	8.730	8.601	3,430,700
2022-10-10	8.890	8.990	8.660	8.700	8.572	4,442,970
2022-09-30	8.620	8.890	8.600	8.760	8.631	3,781,494
2022-09-29	8.640	8.790	8.550	8.610	8.483	2,742,500
2022-09-28	8.700	8.890	8.540	8.590	8.463	3,053,517
2022-09-27	8.460	8.730	8.440	8.720	8.592	3,395,318
2022-09-26	8.620	8.640	8.410	8.430	8.306	2,231,833
2022-09-23	8.840	8.850	8.590	8.610	8.483	2,896,400
2022-09-22	8.890	8.990	8.800	8.800	8.670	2,838,300
2022-09-21	8.900	8.980	8.750	8.940	8.808	2,396,255
2022-09-20	8.860	8.960	8.860	8.930	8.798	1,802,400
2022-09-19	9.080	9.090	8.810	8.830	8.700	3,711,233
2022-09-16	9.500	9.500	9.060	9.090	8.956	4,539,815
2022-09-15	9.690	9.740	9.350	9.500	9.360	3,602,000
2022-09-14	9.590	9.680	9.480	9.680	9.537	3,283,000
2022-09-13	9.620	9.710	9.580	9.670	9.528	2,521,100
2022-09-09	9.560	9.640	9.550	9.620	9.478	2,262,707
2022-09-08	9.660	9.660	9.520	9.520	9.380	2,522,300
2022-09-07	9.700	9.700	9.600	9.640	9.498	2,832,480
2022-09-06	9.650	9.740	9.590	9.720	9.577	4,270,974
2022-09-05	9.610	9.720	9.600	9.630	9.488	2,885,269
2022-09-02	9.470	9.650	9.430	9.620	9.478	4,192,038
2022-09-01	9.400	9.520	9.390	9.430	9.291	2,947,500
2022-08-31	9.630	9.640	9.380	9.430	9.291	3,726,478
2022-08-30	9.560	9.670	9.520	9.600	9.459	3,305,879
2022-08-29	9.480	9.600	9.370	9.590	9.449	3,813,155
2022-08-26	9.410	9.600	9.360	9.500	9.360	4,671,881
2022-08-25	9.350	9.540	9.340	9.400	9.262	5,271,200
2022-08-24	9.440	9.480	9.260	9.280	9.143	3,382,700
2022-08-23	9.350	9.460	9.280	9.440	9.301	3,148,823
2022-08-22	9.330	9.380	9.200	9.370	9.232	2,833,397
2022-08-19	9.430	9.490	9.300	9.320	9.183	2,689,153
2022-08-18	9.600	9.610	9.390	9.420	9.281	3,783,501
2022-08-17	9.640	9.660	9.560	9.620	9.478	2,350,585
2022-08-16	9.670	9.680	9.560	9.610	9.468	2,665,622
2022-08-15	9.610	9.670	9.440	9.650	9.508	3,918,894
2022-08-12	9.640	9.700	9.610	9.640	9.498	2,842,342
2022-08-11	9.500	9.680	9.480	9.650	9.508	3,741,200
2022-08-10	9.590	9.590	9.450	9.500	9.360	2,726,630
2022-08-09	9.570	9.600	9.460	9.580	9.439	2,492,155
2022-08-08	9.360	9.610	9.310	9.600	9.459	3,534,918
2022-08-05	9.240	9.380	9.230	9.370	9.232	3,273,380

← NewerPage 17 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.