Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.990	8.990	8.740	8.740	8.740	6,353,497
2025-04-25	9.040	9.080	8.940	9.000	9.000	6,195,100
2025-04-24	9.040	9.160	8.940	9.020	9.020	6,635,586
2025-04-23	9.050	9.130	9.020	9.040	9.040	6,207,787
2025-04-22	8.940	9.080	8.900	9.040	9.040	8,563,697
2025-04-21	8.900	8.980	8.810	8.970	8.970	9,729,100
2025-04-18	9.190	9.190	8.860	8.960	8.960	16,752,100
2025-04-17	9.300	9.440	9.260	9.410	9.410	4,606,203
2025-04-16	9.450	9.480	9.190	9.350	9.350	6,176,100
2025-04-15	9.390	9.590	9.320	9.530	9.530	7,098,100
2025-04-14	9.290	9.500	9.260	9.400	9.400	7,903,800
2025-04-11	9.220	9.390	9.150	9.210	9.210	8,505,900
2025-04-10	9.210	9.440	9.200	9.290	9.290	13,280,979
2025-04-09	8.960	9.200	8.300	9.110	9.110	17,808,801
2025-04-08	9.260	9.460	8.970	9.170	9.170	19,021,303
2025-04-07	9.960	10.200	9.420	9.420	9.420	16,771,352
2025-04-03	10.430	10.610	10.380	10.470	10.470	16,309,178
2025-04-02	10.500	10.600	10.300	10.420	10.420	26,458,371
2025-04-01	10.000	10.870	9.940	10.510	10.510	38,673,877
2025-03-31	10.050	10.200	9.750	9.880	9.880	11,588,668
2025-03-28	10.190	10.470	10.120	10.140	10.140	16,756,723
2025-03-27	10.110	10.290	9.950	10.200	10.200	13,741,566
2025-03-26	9.840	10.300	9.800	10.160	10.160	16,650,086
2025-03-25	9.700	9.850	9.660	9.830	9.830	4,553,020
2025-03-24	9.880	9.930	9.600	9.780	9.780	6,748,902
2025-03-21	9.930	10.080	9.820	9.870	9.870	6,895,020
2025-03-20	9.970	10.030	9.940	9.960	9.960	5,188,900
2025-03-19	9.970	10.060	9.940	9.990	9.990	7,731,501
2025-03-18	9.940	9.960	9.840	9.960	9.960	6,139,330
2025-03-17	9.850	9.910	9.820	9.880	9.880	6,632,721
2025-03-14	9.640	9.850	9.610	9.840	9.840	10,128,400
2025-03-13	9.700	9.710	9.520	9.640	9.640	4,546,969
2025-03-12	9.660	9.760	9.640	9.710	9.710	5,595,200
2025-03-11	9.570	9.700	9.530	9.690	9.690	4,701,707
2025-03-10	9.570	9.680	9.550	9.660	9.660	5,280,760
2025-03-07	9.570	9.640	9.480	9.510	9.510	5,246,900
2025-03-06	9.510	9.640	9.490	9.630	9.630	4,950,838
2025-03-05	9.610	9.630	9.440	9.510	9.510	5,782,065
2025-03-04	9.590	9.650	9.500	9.650	9.650	3,764,700
2025-03-03	9.590	9.730	9.540	9.580	9.580	5,412,200
2025-02-28	9.770	9.840	9.500	9.530	9.530	7,908,000
2025-02-27	9.760	9.820	9.610	9.800	9.800	7,588,527
2025-02-26	9.720	9.770	9.680	9.770	9.770	4,962,346
2025-02-25	9.790	9.830	9.650	9.680	9.680	6,438,800
2025-02-24	9.790	9.880	9.720	9.830	9.830	6,492,426
2025-02-21	9.860	9.910	9.710	9.820	9.820	6,625,800
2025-02-20	9.730	9.940	9.700	9.820	9.820	6,668,007
2025-02-19	9.620	9.740	9.600	9.720	9.720	6,068,401
2025-02-18	9.910	9.920	9.600	9.670	9.670	8,616,900
2025-02-17	9.830	9.980	9.830	9.950	9.950	9,545,800
2025-02-14	9.780	9.930	9.770	9.820	9.820	7,905,620
2025-02-13	9.900	9.900	9.750	9.780	9.780	8,158,357
2025-02-12	9.950	9.950	9.810	9.900	9.900	8,209,403
2025-02-11	10.030	10.080	9.880	9.940	9.940	8,629,100
2025-02-10	9.880	10.100	9.830	10.080	10.080	13,413,057
2025-02-07	9.670	9.940	9.640	9.860	9.860	15,368,600
2025-02-06	9.620	9.700	9.510	9.700	9.700	10,092,246
2025-02-05	9.630	9.770	9.600	9.670	9.670	9,910,007
2025-01-27	9.510	9.670	9.480	9.530	9.530	8,729,524
2025-01-24	9.510	9.520	9.380	9.480	9.480	7,897,000

← NewerPage 7 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.