Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.550	20.770	20.080	20.310	20.310	11,815,338
2026-04-22	20.670	20.950	20.300	20.650	20.650	15,518,344
2026-04-21	21.120	21.420	20.710	20.820	20.820	14,815,184
2026-04-20	20.980	21.400	20.660	21.330	21.330	16,712,335
2026-04-17	21.940	21.940	20.640	21.120	21.120	30,283,139
2026-04-16	23.300	23.300	22.000	22.230	22.230	36,907,044
2026-04-15	22.950	23.820	22.150	23.750	23.750	56,133,928
2026-04-14	22.360	22.400	21.810	22.280	22.280	19,092,700
2026-04-13	22.820	22.840	22.240	22.360	22.360	20,389,569
2026-04-10	23.420	23.640	22.550	22.570	22.570	30,887,310
2026-04-09	24.340	24.680	23.300	23.410	23.410	34,465,019
2026-04-08	25.400	25.870	24.390	24.670	24.670	39,187,549
2026-04-07	26.720	27.790	24.910	24.960	24.960	63,629,415
2026-04-03	29.360	29.850	27.680	27.680	27.680	37,024,399
2026-04-02	29.850	32.270	29.000	30.750	30.750	57,324,049
2026-04-01	27.960	30.760	27.500	30.300	30.300	64,902,710
2026-03-31	27.540	30.700	26.780	27.960	27.960	59,648,882
2026-03-30	26.370	28.170	26.170	28.170	28.170	32,246,318
2026-03-27	22.850	25.610	22.850	25.610	25.610	26,537,918
2026-03-26	22.550	23.500	22.550	23.280	23.280	13,834,773
2026-03-25	22.600	22.980	22.350	22.800	22.800	10,366,940
2026-03-24	21.940	22.460	21.630	22.420	22.420	12,546,960
2026-03-23	22.300	22.490	21.350	21.540	21.540	10,968,441
2026-03-20	22.800	22.960	22.380	22.440	22.440	12,610,651
2026-03-19	22.440	22.940	22.250	22.580	22.580	17,510,762
2026-03-18	20.470	22.480	20.250	22.480	22.480	15,259,651
2026-03-17	21.300	21.390	20.410	20.440	20.440	10,144,600
2026-03-16	21.880	21.890	21.140	21.330	21.330	7,040,159
2026-03-13	22.020	22.550	21.440	21.510	21.510	11,434,998
2026-03-12	22.900	22.900	22.170	22.280	22.280	12,915,769
2026-03-11	23.080	23.400	22.200	23.140	23.140	14,374,896
2026-03-10	23.240	23.490	22.510	23.100	23.100	17,914,752
2026-03-09	22.440	24.250	22.050	23.480	23.480	23,346,357
2026-03-06	22.010	22.940	22.000	22.660	22.660	15,898,551
2026-03-05	21.070	22.850	21.000	22.160	22.160	20,057,164
2026-03-04	21.140	21.590	20.670	20.840	20.840	10,948,381
2026-03-03	20.270	22.150	20.270	21.100	21.100	22,315,543
2026-03-02	20.600	20.760	19.780	20.310	20.310	10,611,759
2026-02-27	19.920	20.980	19.830	20.940	20.940	11,151,847
2026-02-26	20.440	20.500	19.930	19.950	19.950	6,684,064
2026-02-25	20.300	20.650	20.230	20.460	20.460	5,162,422
2026-02-24	20.520	20.790	20.180	20.430	20.430	6,166,538
2026-02-13	21.040	21.300	20.000	20.070	20.070	7,424,900
2026-02-12	20.550	20.810	20.400	20.450	20.450	6,015,383
2026-02-11	21.000	21.150	20.730	20.730	20.730	7,529,507
2026-02-10	21.180	21.550	21.100	21.100	21.100	8,622,146
2026-02-09	20.400	21.680	20.400	21.170	21.170	14,585,892
2026-02-06	20.680	20.920	19.940	20.310	20.310	10,482,800
2026-02-05	20.730	20.990	20.310	20.480	20.480	9,583,277
2026-02-04	20.050	21.140	19.960	20.500	20.500	16,477,235
2026-02-03	19.240	20.450	19.150	20.150	20.150	16,222,846
2026-02-02	18.330	19.940	18.280	19.020	19.020	14,075,360
2026-01-30	18.350	18.770	18.350	18.480	18.480	5,223,301
2026-01-29	18.640	18.790	18.040	18.460	18.460	6,728,844
2026-01-28	19.310	19.500	18.300	18.410	18.410	15,179,494
2026-01-27	20.200	20.540	19.200	19.510	19.510	19,756,026
2026-01-26	19.600	21.190	19.410	21.180	21.180	27,626,357
2026-01-23	19.500	20.450	19.370	20.050	20.050	14,051,625
2026-01-22	19.300	19.400	19.170	19.230	19.230	5,151,200
2026-01-21	19.200	19.490	18.900	19.350	19.350	5,974,445

← NewerPage 3 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.