Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.900	16.170	14.820	15.060	15.060	27,488,182
2026-07-21	16.440	16.440	14.940	15.350	15.350	32,564,202
2026-07-20	16.010	17.200	15.200	16.600	16.600	28,945,954
2026-07-17	17.210	18.140	16.410	16.890	16.890	32,042,720
2026-07-16	18.570	19.000	17.240	17.280	17.280	44,175,218
2026-07-15	16.990	19.500	16.990	19.150	19.150	52,355,455
2026-07-14	17.030	17.820	16.510	17.820	17.820	50,699,380
2026-07-13	15.660	17.040	14.820	17.040	17.040	42,427,802
2026-07-10	14.010	15.490	13.760	15.490	15.490	17,209,501
2026-07-09	14.340	14.680	13.670	14.080	14.080	10,808,170
2026-07-08	14.830	15.120	14.430	14.450	14.450	9,029,700
2026-07-07	15.710	15.870	14.870	14.900	14.830	13,316,150
2026-07-06	15.700	16.440	15.620	15.950	15.875	15,830,900
2026-07-03	15.660	16.080	15.440	15.900	15.825	14,726,200
2026-07-02	15.470	16.390	15.400	15.500	15.427	17,289,004
2026-07-01	14.440	15.540	14.260	15.520	15.447	15,605,200
2026-06-30	14.770	14.970	14.390	14.540	14.540	11,626,600
2026-06-29	14.160	15.180	13.820	14.730	14.730	14,809,396
2026-06-26	15.120	15.120	14.200	14.230	14.230	9,814,066
2026-06-25	15.430	15.430	14.700	15.080	15.080	10,330,800
2026-06-24	16.180	16.200	15.410	15.430	15.430	11,851,300
2026-06-23	15.560	16.760	15.400	16.150	16.150	16,143,300
2026-06-22	15.590	15.630	15.040	15.580	15.580	10,468,671
2026-06-18	15.830	16.140	15.520	15.730	15.730	8,319,100
2026-06-17	16.180	16.180	15.810	15.850	15.850	7,461,800
2026-06-16	16.040	16.470	15.790	16.200	16.200	8,238,400
2026-06-15	15.820	16.110	15.820	16.030	16.030	6,300,300
2026-06-12	15.770	16.190	15.620	15.900	15.900	8,136,700
2026-06-11	15.880	16.090	15.650	15.770	15.770	6,570,706
2026-06-10	16.300	16.420	15.950	16.080	16.080	6,586,779
2026-06-09	16.320	16.680	16.130	16.440	16.440	7,505,600
2026-06-08	16.330	16.850	16.080	16.370	16.370	8,682,500
2026-06-05	17.250	17.280	16.550	16.680	16.680	9,581,019
2026-06-04	17.120	17.250	16.880	17.000	17.000	6,934,683
2026-06-03	17.010	17.290	16.800	17.160	17.160	9,365,501
2026-06-02	17.660	17.760	16.670	17.080	17.080	10,710,251
2026-06-01	17.420	17.950	17.330	17.660	17.660	8,947,050
2026-05-29	17.510	18.160	17.200	17.580	17.580	15,646,940
2026-05-28	17.600	17.940	17.210	17.510	17.510	7,752,669
2026-05-27	17.780	18.080	17.430	17.600	17.600	9,326,895
2026-05-26	18.250	18.490	17.730	17.970	17.970	10,619,107
2026-05-25	18.920	19.120	18.290	18.490	18.490	10,701,912
2026-05-22	19.260	19.590	18.690	18.930	18.930	10,799,709
2026-05-21	19.320	20.050	19.240	19.260	19.260	13,293,852
2026-05-20	19.680	19.820	19.230	19.430	19.430	9,275,062
2026-05-19	19.850	20.280	19.450	19.660	19.660	11,908,507
2026-05-18	20.010	20.010	19.530	19.620	19.620	11,416,400
2026-05-15	20.600	20.770	19.920	20.050	20.050	19,741,709
2026-05-14	20.660	21.880	20.630	20.940	20.940	24,298,703
2026-05-13	20.630	21.080	20.300	20.800	20.800	13,942,286
2026-05-12	21.100	21.200	20.580	20.630	20.630	17,552,242
2026-05-11	21.540	21.670	20.770	21.290	21.290	25,751,898
2026-05-08	23.500	23.600	21.550	21.570	21.570	42,368,047
2026-05-07	23.000	23.600	22.260	22.270	22.270	28,983,469
2026-05-06	22.650	24.200	22.610	23.360	23.360	29,186,793
2026-04-30	22.510	23.300	21.850	22.780	22.780	34,741,236
2026-04-29	20.800	22.600	20.610	21.890	21.890	35,143,775
2026-04-28	20.150	20.950	20.150	20.570	20.570	13,650,800
2026-04-27	20.090	20.620	19.930	20.570	20.570	12,887,126
2026-04-24	20.160	20.500	20.020	20.210	20.210	9,913,208

← NewerPage 2 of 21 · 1,218 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.