Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.900	19.940	19.210	19.350	19.350	9,109,683
2026-01-19	20.770	20.770	19.740	19.900	19.900	8,326,190
2026-01-16	20.420	20.420	19.800	20.080	20.080	9,565,636
2026-01-15	20.600	20.840	20.070	20.250	20.250	11,748,400
2026-01-14	20.610	21.390	20.300	20.860	20.860	19,093,444
2026-01-13	20.890	21.680	20.800	20.850	20.850	24,495,703
2026-01-12	21.740	21.740	20.580	20.760	20.760	24,898,103
2026-01-09	19.040	21.110	19.010	21.110	21.110	30,534,549
2026-01-08	19.210	19.630	19.070	19.190	19.190	8,814,672
2026-01-07	19.420	19.680	19.060	19.160	19.160	11,897,766
2026-01-06	19.150	20.320	19.000	19.490	19.490	19,312,700
2026-01-05	18.280	19.120	18.280	19.060	19.060	14,276,200
2025-12-31	18.420	18.530	18.150	18.310	18.310	6,053,683
2025-12-30	18.510	18.910	18.360	18.430	18.430	8,160,000
2025-12-29	18.110	18.910	18.110	18.630	18.630	14,300,739
2025-12-26	18.130	18.480	18.060	18.300	18.300	7,762,927
2025-12-25	17.890	18.240	17.880	18.150	18.150	6,834,000
2025-12-24	17.860	18.270	17.670	17.960	17.960	8,030,607
2025-12-23	17.830	17.980	17.640	17.760	17.760	5,710,129
2025-12-22	17.970	18.000	17.780	17.900	17.900	4,547,507
2025-12-19	17.650	18.090	17.630	17.980	17.980	6,259,500
2025-12-18	17.650	17.850	17.530	17.690	17.690	5,844,400
2025-12-17	17.310	17.700	17.250	17.640	17.640	7,506,400
2025-12-16	17.920	17.990	17.320	17.370	17.370	7,839,700
2025-12-15	17.700	18.150	17.680	17.980	17.980	6,460,200
2025-12-12	17.800	18.100	17.590	17.870	17.870	6,956,600
2025-12-11	18.390	18.720	17.850	17.920	17.920	9,841,700
2025-12-10	17.980	18.530	17.810	18.250	18.250	8,618,900
2025-12-09	18.450	18.640	18.010	18.020	18.020	10,536,660
2025-12-08	18.280	18.750	18.280	18.540	18.540	11,371,262
2025-12-05	18.090	18.950	18.090	18.240	18.240	16,320,667
2025-12-04	18.000	18.220	17.660	18.100	18.100	8,133,800
2025-12-03	18.280	18.490	17.920	18.090	18.090	8,651,461
2025-12-02	18.550	18.570	18.120	18.290	18.290	9,320,320
2025-12-01	18.640	18.880	18.520	18.620	18.620	9,193,401
2025-11-28	18.830	18.830	18.350	18.640	18.640	11,944,060
2025-11-27	18.860	19.050	18.660	18.980	18.980	10,868,616
2025-11-26	19.110	19.750	18.830	18.860	18.860	15,563,760
2025-11-25	18.450	19.380	18.450	19.120	19.120	14,171,160
2025-11-24	19.020	19.280	18.280	18.530	18.530	16,457,300
2025-11-21	19.640	20.150	18.860	18.880	18.880	16,307,946
2025-11-20	20.740	20.950	19.910	20.030	20.030	17,345,969
2025-11-19	22.230	22.230	20.550	20.780	20.780	20,061,234
2025-11-18	22.710	23.080	21.950	22.160	22.160	16,813,965
2025-11-17	23.110	23.630	22.600	22.800	22.800	22,837,293
2025-11-14	23.180	24.500	23.100	23.530	23.530	32,484,118
2025-11-13	23.050	23.610	22.700	23.410	23.410	25,775,267
2025-11-12	23.360	23.920	23.010	23.170	23.170	34,554,482
2025-11-11	22.180	24.510	21.270	24.000	24.000	44,376,093
2025-11-10	21.610	23.000	21.600	22.330	22.330	30,690,003
2025-11-07	22.050	22.500	21.510	21.680	21.680	20,611,686
2025-11-06	22.230	22.520	21.680	22.150	22.150	24,482,000
2025-11-05	22.770	23.040	22.050	22.050	22.050	28,174,901
2025-11-04	23.420	23.670	22.800	22.940	22.940	37,112,674
2025-11-03	23.090	23.950	22.870	23.380	23.380	68,820,481
2025-10-31	20.000	21.770	19.820	21.770	21.770	39,429,024
2025-10-30	20.660	20.660	19.760	19.790	19.790	19,461,676
2025-10-29	20.440	21.080	20.310	20.710	20.710	20,688,769
2025-10-28	20.410	20.970	20.200	20.490	20.490	30,781,537
2025-10-27	19.580	21.140	19.530	20.590	20.590	42,540,767

← NewerPage 4 of 5 · 243 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.