Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.480	17.680	16.300	16.320	16.320	44,892,153
2025-07-24	17.000	18.250	16.760	16.890	16.890	52,342,689
2025-07-23	16.000	17.300	15.230	17.040	17.040	52,542,849
2025-07-22	17.710	18.250	16.090	16.710	16.710	70,478,665
2025-07-21	16.050	18.430	15.910	17.880	17.880	76,268,918
2025-07-18	17.000	17.300	15.340	16.750	16.750	67,623,742
2025-07-17	17.430	17.940	16.340	16.640	16.640	78,797,822
2025-07-16	14.300	16.310	14.230	16.310	16.310	53,840,934
2025-07-15	16.000	16.000	14.830	14.830	14.830	30,809,138
2025-07-14	15.060	16.480	15.060	16.480	16.480	36,985,674
2025-07-11	14.280	14.980	14.170	14.980	14.980	72,022,003
2025-07-10	12.400	13.620	12.400	13.620	13.620	45,271,821
2025-07-09	13.990	13.990	12.270	12.380	12.380	75,335,992
2025-07-08	12.320	13.080	12.250	13.080	13.080	16,837,623
2025-07-07	11.150	11.890	11.150	11.890	11.890	26,825,383
2025-07-04	10.590	11.070	10.400	10.810	10.810	28,886,319
2025-07-03	10.320	10.610	10.190	10.570	10.570	23,151,319
2025-07-02	10.230	10.700	10.170	10.340	10.340	26,314,126
2025-07-01	10.130	10.340	10.040	10.220	10.220	22,225,580
2025-06-30	10.010	10.060	9.850	10.030	10.030	9,859,200
2025-06-27	10.010	10.090	9.960	10.000	10.000	11,452,102
2025-06-26	9.980	10.190	9.940	9.980	9.980	14,950,282
2025-06-25	10.220	10.430	10.000	10.110	10.110	32,455,101
2025-06-24	9.280	10.200	9.280	10.200	10.200	19,236,427
2025-06-23	9.050	9.320	9.050	9.270	9.270	4,615,556
2025-06-20	9.300	9.330	9.160	9.270	9.270	5,565,374
2025-06-19	9.510	9.610	9.250	9.280	9.280	7,852,644
2025-06-18	9.760	9.850	9.520	9.570	9.570	8,877,550
2025-06-17	10.100	10.150	9.780	9.830	9.830	9,894,465
2025-06-16	9.950	10.100	9.830	9.950	9.950	9,687,400
2025-06-13	10.300	10.330	9.870	9.880	9.880	14,525,189
2025-06-12	10.160	10.530	10.100	10.300	10.300	18,746,908
2025-06-11	10.050	10.630	10.050	10.160	10.160	20,998,183
2025-06-10	9.990	10.270	9.870	10.030	10.030	15,368,052
2025-06-09	9.690	10.000	9.670	10.000	10.000	11,999,448
2025-06-06	9.670	9.770	9.590	9.670	9.670	6,077,300
2025-06-05	9.820	9.870	9.590	9.670	9.670	8,487,344
2025-06-04	9.770	9.880	9.740	9.820	9.820	8,059,401
2025-06-03	9.490	9.850	9.490	9.770	9.770	12,249,991
2025-05-30	9.630	9.850	9.540	9.580	9.580	14,118,115
2025-05-29	9.320	9.550	9.220	9.530	9.530	9,465,284
2025-05-28	9.350	9.370	9.240	9.270	9.270	5,013,345
2025-05-27	9.190	9.380	9.170	9.350	9.350	6,599,900
2025-05-26	9.320	9.400	9.120	9.200	9.200	8,405,800
2025-05-23	9.430	9.580	9.320	9.320	9.320	11,996,417
2025-05-22	9.330	9.410	9.200	9.300	9.300	7,235,900
2025-05-21	9.330	9.440	9.320	9.380	9.380	6,531,084
2025-05-20	9.260	9.420	9.260	9.370	9.370	7,347,384
2025-05-19	9.300	9.310	9.160	9.260	9.260	7,168,994
2025-05-16	9.130	9.390	9.080	9.310	9.310	12,870,300
2025-05-15	9.040	9.180	8.990	9.130	9.130	6,606,893
2025-05-14	9.080	9.110	8.970	9.040	9.040	6,031,260
2025-05-13	9.160	9.220	9.070	9.110	9.110	5,364,900
2025-05-12	9.050	9.120	9.000	9.110	9.110	6,577,117
2025-05-09	9.110	9.140	9.000	9.050	9.050	4,924,200
2025-05-08	8.960	9.110	8.900	9.100	9.100	6,325,167
2025-05-07	8.870	9.040	8.870	8.980	8.980	8,309,239
2025-05-06	8.700	8.870	8.650	8.870	8.870	11,203,377
2025-04-30	8.890	9.030	8.890	8.990	8.990	5,757,929
2025-04-29	8.690	8.940	8.680	8.890	8.890	5,107,407

← NewerPage 6 of 21 · 1,219 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.