Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.580	21.140	19.530	20.590	20.590	42,540,767
2025-10-24	20.400	20.540	19.110	19.220	19.220	32,829,385
2025-10-23	20.030	22.120	20.020	21.130	21.130	34,412,538
2025-10-22	20.090	21.240	20.010	20.290	20.290	26,665,298
2025-10-21	20.330	20.450	19.700	20.140	20.140	16,555,900
2025-10-20	21.000	21.000	19.960	20.310	20.310	21,377,813
2025-10-17	21.150	21.720	20.500	20.540	20.540	31,390,545
2025-10-16	21.000	22.160	20.930	21.390	21.390	50,648,176
2025-10-15	18.970	20.900	18.960	20.900	20.900	30,948,484
2025-10-14	19.500	19.560	18.890	19.000	19.000	13,103,309
2025-10-13	18.080	19.580	17.890	19.220	19.220	16,147,373
2025-10-10	18.880	19.200	18.760	18.850	18.850	7,178,563
2025-10-09	19.140	19.280	18.770	18.900	18.900	7,626,876
2025-09-30	18.970	19.300	18.900	19.100	19.100	7,539,200
2025-09-29	18.890	18.900	18.450	18.900	18.900	8,912,852
2025-09-26	19.000	19.340	18.740	18.760	18.760	11,734,559
2025-09-25	19.450	20.270	19.320	19.350	19.350	14,718,542
2025-09-24	19.280	19.550	19.280	19.500	19.500	8,654,593
2025-09-23	19.920	20.030	18.900	19.390	19.390	15,481,740
2025-09-22	20.110	20.420	19.700	19.960	19.960	10,644,269
2025-09-19	20.390	20.640	19.880	20.050	20.050	14,234,812
2025-09-18	20.720	21.070	20.200	20.500	20.500	16,918,373
2025-09-17	21.730	21.730	20.630	20.680	20.680	19,547,259
2025-09-16	21.750	21.820	21.230	21.610	21.610	14,995,303
2025-09-15	22.300	22.750	21.680	21.690	21.690	26,819,538
2025-09-12	21.940	23.370	21.410	22.760	22.760	36,395,525
2025-09-11	21.460	22.000	20.680	21.890	21.890	23,595,353
2025-09-10	22.130	23.010	21.670	22.010	22.010	27,359,664
2025-09-09	21.550	23.270	21.550	22.310	22.310	35,268,757
2025-09-08	21.000	22.980	21.000	21.950	21.950	39,641,840
2025-09-05	21.000	21.040	20.480	20.950	20.950	16,875,889
2025-09-04	21.550	21.770	20.450	20.880	20.880	20,637,334
2025-09-03	21.950	22.340	21.400	21.550	21.550	22,339,099
2025-09-02	23.520	23.860	21.620	21.960	21.960	37,195,204
2025-09-01	23.000	23.800	22.690	23.520	23.520	25,728,356
2025-08-29	22.800	23.630	22.680	23.250	23.250	27,944,334
2025-08-28	23.200	23.240	22.200	23.130	23.130	31,392,231
2025-08-27	24.010	24.490	22.800	22.890	22.890	42,232,017
2025-08-26	25.120	25.980	24.070	24.120	24.120	44,066,763
2025-08-25	24.500	25.510	24.100	25.320	25.320	45,719,270
2025-08-22	25.300	26.250	24.120	24.600	24.600	56,211,064
2025-08-21	28.220	28.880	25.910	25.910	25.910	60,708,114
2025-08-20	29.180	31.580	28.500	28.790	28.790	59,818,130
2025-08-19	27.500	30.490	27.090	29.470	29.470	61,980,591
2025-08-18	26.330	28.310	26.240	27.780	27.780	56,771,247
2025-08-15	24.950	27.000	24.200	26.640	26.640	56,430,368
2025-08-14	25.380	26.740	25.010	25.050	25.050	46,726,251
2025-08-13	25.650	26.450	24.500	26.070	26.070	62,194,246
2025-08-12	24.260	26.370	23.660	25.650	25.650	65,267,673
2025-08-11	23.910	24.940	23.140	23.970	23.970	64,746,507
2025-08-08	21.050	23.180	20.500	23.180	23.180	65,750,555
2025-08-07	22.380	23.540	20.800	21.070	21.070	65,511,708
2025-08-06	21.000	23.400	21.000	22.380	22.380	58,273,315
2025-08-05	21.350	22.490	20.290	21.510	21.510	65,929,496
2025-08-04	18.930	20.820	18.300	20.820	20.820	62,123,366
2025-08-01	17.770	19.400	17.750	18.930	18.930	67,099,373
2025-07-31	18.500	18.790	17.550	17.640	17.640	46,022,198
2025-07-30	19.280	19.990	17.950	18.280	18.280	59,413,948
2025-07-29	18.220	19.750	18.220	19.210	19.210	69,595,685
2025-07-28	16.200	17.950	16.200	17.950	17.950	47,808,941

← NewerPage 5 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.