Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.660	8.820	8.610	8.790	8.550	3,004,235
2022-02-08	8.520	8.690	8.510	8.670	8.434	3,086,700
2022-02-07	8.520	8.620	8.460	8.560	8.327	2,745,498
2022-01-28	8.360	8.560	8.320	8.490	8.258	3,297,900
2022-01-27	8.580	8.600	8.300	8.350	8.122	3,817,515
2022-01-26	8.630	8.730	8.450	8.550	8.317	3,495,621
2022-01-25	8.900	9.010	8.560	8.570	8.336	5,137,900
2022-01-24	9.160	9.170	8.900	8.930	8.686	3,824,914
2022-01-21	9.310	9.460	9.110	9.120	8.871	6,107,000
2022-01-20	9.710	10.110	9.270	9.270	9.017	8,252,349
2022-01-19	9.770	9.780	9.500	9.650	9.387	5,798,300
2022-01-18	10.080	10.080	9.670	9.710	9.445	8,390,225
2022-01-17	10.100	10.200	9.980	10.130	9.854	7,823,976
2022-01-14	9.860	10.250	9.850	10.150	9.873	9,438,027
2022-01-13	10.070	10.190	9.880	9.900	9.630	6,322,652
2022-01-12	9.950	10.250	9.900	10.080	9.805	8,065,616
2022-01-11	9.730	10.050	9.730	9.980	9.708	8,001,092
2022-01-10	9.580	9.780	9.510	9.730	9.465	5,056,512
2022-01-07	9.870	9.880	9.530	9.550	9.290	6,448,743
2022-01-06	9.700	9.880	9.680	9.840	9.572	6,847,310
2022-01-05	10.190	10.200	9.670	9.770	9.504	10,940,754
2022-01-04	9.650	10.350	9.620	10.230	9.951	16,345,668
2021-12-31	9.550	9.730	9.510	9.660	9.397	8,128,285
2021-12-30	9.430	9.660	9.360	9.580	9.319	7,968,569
2021-12-29	9.280	9.650	9.270	9.450	9.192	9,185,394
2021-12-28	9.390	9.400	9.250	9.310	9.056	6,195,116
2021-12-27	9.230	9.490	9.170	9.410	9.153	10,206,769
2021-12-24	9.020	9.490	9.010	9.260	9.007	14,557,127
2021-12-23	9.100	9.140	8.960	8.990	8.745	4,784,969
2021-12-22	9.000	9.230	8.940	9.130	8.881	5,945,237
2021-12-21	8.960	9.050	8.900	8.990	8.745	2,864,587
2021-12-20	8.990	9.080	8.910	8.950	8.706	5,945,702
2021-12-17	8.810	8.820	8.710	8.800	8.560	2,409,470
2021-12-16	8.830	8.850	8.770	8.810	8.570	1,835,250
2021-12-15	8.790	8.860	8.770	8.830	8.589	1,886,683
2021-12-14	8.690	8.840	8.650	8.830	8.589	2,831,355
2021-12-13	8.630	8.750	8.630	8.700	8.463	1,775,974
2021-12-10	8.690	8.700	8.650	8.660	8.424	1,778,100
2021-12-09	8.670	8.710	8.610	8.700	8.463	1,891,092
2021-12-08	8.620	8.680	8.570	8.650	8.414	1,539,124
2021-12-07	8.680	8.700	8.560	8.620	8.385	1,989,983
2021-12-06	8.850	8.850	8.610	8.650	8.414	3,782,637
2021-12-03	8.830	8.890	8.800	8.870	8.628	2,152,380
2021-12-02	8.910	8.970	8.790	8.800	8.560	3,620,297
2021-12-01	8.970	9.000	8.870	8.890	8.648	4,414,349
2021-11-30	8.920	9.040	8.810	9.020	8.774	7,531,352
2021-11-29	9.100	9.300	8.880	8.920	8.677	9,735,479
2021-11-26	8.760	8.810	8.640	8.750	8.511	2,727,156
2021-11-25	8.660	8.890	8.640	8.760	8.521	4,025,836
2021-11-24	8.660	8.660	8.550	8.640	8.404	1,097,396
2021-11-23	8.620	8.660	8.580	8.650	8.414	1,243,246
2021-11-22	8.630	8.650	8.500	8.610	8.375	1,608,326
2021-11-19	8.560	8.630	8.500	8.620	8.385	1,701,219
2021-11-18	8.670	8.740	8.510	8.550	8.317	2,615,507
2021-11-17	8.680	8.700	8.600	8.660	8.424	1,947,425
2021-11-16	8.720	8.780	8.640	8.660	8.424	2,512,765
2021-11-15	8.640	8.760	8.630	8.720	8.482	2,876,862
2021-11-12	8.640	8.660	8.580	8.640	8.404	1,666,947
2021-11-11	8.670	8.670	8.560	8.640	8.404	2,658,921
2021-11-10	8.500	8.650	8.500	8.630	8.395	3,288,866

← NewerPage 20 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.