Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.180	9.290	9.050	9.280	9.143	3,070,599
2022-08-03	9.150	9.370	9.120	9.120	8.986	4,933,580
2022-08-02	9.470	9.480	9.000	9.150	9.015	7,361,362
2022-08-01	9.600	9.630	9.480	9.540	9.399	3,169,614
2022-07-29	9.710	9.750	9.560	9.590	9.449	3,540,900
2022-07-28	9.780	9.840	9.740	9.820	9.552	3,574,231
2022-07-27	9.610	9.840	9.580	9.780	9.513	4,334,825
2022-07-26	9.760	9.780	9.460	9.670	9.406	5,079,071
2022-07-25	9.720	9.990	9.720	9.780	9.513	4,384,600
2022-07-22	9.850	9.910	9.660	9.720	9.455	4,520,100
2022-07-21	9.900	9.930	9.800	9.810	9.542	4,132,116
2022-07-20	9.920	9.960	9.830	9.930	9.659	5,386,101
2022-07-19	9.850	9.920	9.780	9.920	9.649	4,527,519
2022-07-18	9.680	9.880	9.630	9.850	9.581	5,217,829
2022-07-15	10.240	10.240	9.730	9.730	9.465	9,003,700
2022-07-14	10.220	10.330	10.150	10.240	9.961	5,768,729
2022-07-13	10.100	10.250	10.020	10.220	9.941	6,701,700
2022-07-12	10.530	10.600	10.080	10.200	9.922	14,179,296
2022-07-11	10.650	11.100	10.380	10.770	10.476	20,482,280
2022-07-08	10.390	10.470	10.230	10.370	10.087	8,592,116
2022-07-07	10.360	10.400	10.180	10.370	10.087	7,612,870
2022-07-06	10.520	10.560	10.190	10.350	10.068	11,199,329
2022-07-05	10.520	10.620	10.230	10.610	10.321	14,301,284
2022-07-04	10.770	11.100	10.540	10.560	10.272	19,899,552
2022-07-01	10.620	11.470	10.610	10.940	10.642	22,961,826
2022-06-30	10.590	10.870	10.550	10.630	10.340	13,148,174
2022-06-29	10.860	10.970	10.640	10.650	10.360	16,132,269
2022-06-28	11.470	11.470	10.800	10.900	10.603	38,101,195
2022-06-27	10.420	11.210	10.330	11.210	10.904	24,016,815
2022-06-24	10.320	10.420	10.150	10.190	9.912	8,086,862
2022-06-23	10.140	10.400	9.910	10.360	10.077	11,459,167
2022-06-22	10.350	10.400	10.100	10.100	9.825	10,634,320
2022-06-21	10.850	10.850	10.210	10.440	10.155	14,398,503
2022-06-20	10.580	10.810	10.450	10.740	10.447	12,460,469
2022-06-17	10.660	10.740	10.400	10.620	10.330	14,649,401
2022-06-16	10.660	10.990	10.520	10.930	10.632	19,441,525
2022-06-15	10.680	10.850	10.490	10.650	10.360	15,493,838
2022-06-14	10.830	11.030	10.440	10.730	10.437	21,024,016
2022-06-13	11.000	11.280	10.740	11.000	10.700	34,737,752
2022-06-10	10.030	10.930	9.950	10.930	10.632	15,181,313
2022-06-09	10.360	10.400	9.900	9.940	9.669	13,614,965
2022-06-08	10.490	10.740	10.200	10.340	10.058	17,803,048
2022-06-07	10.330	10.580	10.030	10.540	10.253	20,202,290
2022-06-06	10.320	10.770	10.200	10.340	10.058	17,820,827
2022-06-02	10.730	10.760	10.200	10.380	10.097	18,191,385
2022-06-01	10.640	10.860	10.390	10.570	10.282	40,380,499
2022-05-31	9.240	10.130	9.240	10.130	9.854	8,907,691
2022-05-30	9.910	9.970	9.060	9.210	8.959	21,822,660
2022-05-27	10.260	10.290	9.860	9.980	9.708	14,652,952
2022-05-26	10.330	10.630	10.130	10.220	9.941	19,030,414
2022-05-25	9.720	10.630	9.720	10.530	10.243	31,820,777
2022-05-24	11.110	11.510	9.960	9.960	9.688	45,139,352
2022-05-23	9.670	10.550	9.660	10.550	10.262	16,574,917
2022-05-20	9.520	9.650	9.470	9.590	9.328	6,201,220
2022-05-19	9.520	9.590	9.310	9.520	9.260	5,691,600
2022-05-18	9.620	9.740	9.550	9.610	9.348	5,636,237
2022-05-17	9.950	10.000	9.540	9.650	9.387	7,028,297
2022-05-16	10.050	10.130	9.810	9.950	9.679	6,692,171
2022-05-13	10.010	10.290	9.890	10.000	9.727	6,874,465
2022-05-12	9.710	10.090	9.710	10.000	9.727	11,770,556

← NewerPage 18 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.