Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.980	10.180	9.700	9.720	9.455	12,075,972
2022-05-10	9.680	10.050	9.670	9.990	9.718	12,968,495
2022-05-09	9.240	9.940	9.200	9.880	9.611	14,981,257
2022-05-06	8.690	9.450	8.630	9.240	8.988	9,574,543
2022-05-05	8.790	8.930	8.660	8.900	8.657	5,983,285
2022-04-29	8.330	8.940	8.330	8.810	8.570	10,556,461
2022-04-28	8.170	8.880	8.130	8.270	8.044	7,782,465
2022-04-27	8.060	8.350	7.720	8.190	7.967	9,288,685
2022-04-26	7.830	8.350	7.560	8.070	7.850	10,137,285
2022-04-25	8.590	8.590	7.810	7.820	7.607	7,064,569
2022-04-22	8.970	8.970	8.600	8.630	8.395	4,522,151
2022-04-21	9.380	9.400	8.930	8.970	8.725	6,279,262
2022-04-20	9.580	9.670	9.410	9.480	9.221	3,975,010
2022-04-19	9.570	9.740	9.420	9.580	9.319	6,756,900
2022-04-18	9.240	9.690	9.060	9.590	9.328	6,605,000
2022-04-15	9.770	9.770	9.280	9.360	9.105	8,934,499
2022-04-14	9.240	9.820	9.170	9.770	9.504	11,221,701
2022-04-13	9.190	9.540	9.030	9.300	9.046	6,422,288
2022-04-12	9.100	9.270	9.010	9.250	8.998	2,647,357
2022-04-11	9.180	9.300	9.030	9.100	8.852	3,239,500
2022-04-08	9.490	9.530	9.050	9.190	8.939	4,543,342
2022-04-07	9.750	9.830	9.390	9.460	9.202	5,770,884
2022-04-06	9.580	9.870	9.550	9.760	9.494	6,724,119
2022-04-01	9.460	9.580	9.330	9.530	9.270	5,625,591
2022-03-31	9.540	9.890	9.460	9.590	9.328	7,848,874
2022-03-30	9.600	9.650	9.420	9.510	9.251	3,423,373
2022-03-29	9.560	9.710	9.360	9.610	9.348	4,415,852
2022-03-28	9.490	9.620	9.440	9.520	9.260	4,821,486
2022-03-25	9.600	9.800	9.560	9.560	9.299	6,759,723
2022-03-24	9.430	9.660	9.350	9.640	9.377	7,072,540
2022-03-23	9.420	9.560	9.370	9.430	9.173	3,748,207
2022-03-22	9.570	9.620	9.430	9.480	9.221	4,792,531
2022-03-21	9.520	9.660	9.450	9.580	9.319	5,951,983
2022-03-18	9.400	9.690	9.310	9.510	9.251	7,194,489
2022-03-17	9.130	9.430	9.000	9.400	9.144	7,676,994
2022-03-16	9.050	9.150	8.600	9.120	8.871	5,307,059
2022-03-15	9.150	9.290	8.890	8.950	8.706	5,965,296
2022-03-14	9.360	9.460	9.220	9.230	8.978	7,492,672
2022-03-11	9.030	9.330	9.030	9.330	9.076	8,468,907
2022-03-10	8.880	9.150	8.820	9.100	8.852	5,400,953
2022-03-09	8.960	9.040	8.400	8.680	8.443	5,505,965
2022-03-08	9.200	9.210	8.900	8.900	8.657	5,978,172
2022-03-07	9.260	9.320	9.160	9.260	9.007	5,484,566
2022-03-04	9.270	9.390	9.170	9.250	8.998	4,664,262
2022-03-03	9.240	9.330	9.160	9.270	9.017	4,401,261
2022-03-02	9.030	9.270	8.930	9.230	8.978	5,405,664
2022-03-01	9.030	9.040	8.900	8.990	8.745	4,705,400
2022-02-28	8.810	9.050	8.720	9.030	8.784	6,551,567
2022-02-25	8.720	8.890	8.720	8.790	8.550	4,016,640
2022-02-24	8.780	8.940	8.600	8.690	8.453	5,470,212
2022-02-23	8.760	8.830	8.750	8.800	8.560	2,861,400
2022-02-22	8.800	8.820	8.700	8.760	8.521	2,689,680
2022-02-21	8.650	8.840	8.620	8.840	8.599	4,133,154
2022-02-18	8.570	8.680	8.520	8.670	8.434	2,412,119
2022-02-17	8.680	8.690	8.570	8.580	8.346	2,162,708
2022-02-16	8.590	8.690	8.550	8.660	8.424	2,174,992
2022-02-15	8.520	8.650	8.510	8.590	8.356	2,592,300
2022-02-14	8.540	8.670	8.470	8.570	8.336	2,515,856
2022-02-11	8.740	8.740	8.500	8.510	8.278	3,198,444
2022-02-10	8.790	8.790	8.690	8.770	8.531	2,575,600

← NewerPage 19 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.