Jiangsu Lianhuan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.800	9.800	9.480	9.490	9.490	11,336,000
2025-01-22	9.520	9.640	9.470	9.550	9.550	7,261,600
2025-01-21	9.580	9.700	9.560	9.610	9.610	11,740,103
2025-01-20	9.460	9.640	9.450	9.560	9.560	14,106,616
2025-01-17	9.400	9.460	9.270	9.430	9.430	9,611,000
2025-01-16	9.480	9.640	9.390	9.440	9.440	15,087,500
2025-01-15	9.500	9.600	9.330	9.510	9.510	18,335,600
2025-01-14	9.370	9.610	9.320	9.610	9.610	21,393,573
2025-01-13	9.900	9.910	9.210	9.410	9.410	31,414,681
2025-01-10	10.880	11.090	10.170	10.230	10.230	35,093,319
2025-01-09	11.200	11.580	11.010	11.040	11.040	52,297,726
2025-01-08	10.270	11.480	10.210	11.480	11.480	54,719,345
2025-01-07	10.690	10.740	9.990	10.440	10.440	27,819,189
2025-01-06	10.650	11.180	10.340	11.000	11.000	37,668,499
2025-01-03	9.930	10.650	9.850	10.220	10.220	21,821,047
2025-01-02	9.900	10.300	9.810	10.000	10.000	10,561,830
2024-12-31	10.220	10.330	9.910	9.910	9.910	8,773,000
2024-12-30	10.200	10.520	9.990	10.280	10.280	10,597,600
2024-12-27	10.040	10.330	9.930	10.220	10.220	9,106,484
2024-12-26	9.960	10.140	9.960	10.000	10.000	7,164,314
2024-12-25	10.450	10.480	9.860	10.000	10.000	12,297,960
2024-12-24	10.600	10.650	10.200	10.400	10.400	13,257,768
2024-12-23	10.880	11.160	10.460	10.540	10.540	23,793,269
2024-12-20	10.190	11.210	10.170	10.880	10.880	25,795,439
2024-12-19	10.040	10.240	10.020	10.190	10.190	5,164,001
2024-12-18	10.160	10.290	9.990	10.130	10.130	5,196,818
2024-12-17	10.660	10.780	10.160	10.210	10.210	10,750,738
2024-12-16	10.650	10.810	10.600	10.720	10.720	6,244,676
2024-12-13	10.870	10.870	10.630	10.670	10.670	8,649,044
2024-12-12	10.730	10.900	10.670	10.890	10.890	9,425,576
2024-12-11	10.610	10.780	10.580	10.740	10.740	7,101,858
2024-12-10	11.030	11.110	10.620	10.650	10.650	12,760,756
2024-12-09	10.730	10.910	10.600	10.800	10.800	13,106,459
2024-12-06	10.450	10.690	10.430	10.680	10.680	8,857,020
2024-12-05	10.400	10.550	10.350	10.490	10.490	6,916,577
2024-12-04	10.620	10.720	10.360	10.420	10.420	8,612,900
2024-12-03	10.740	10.740	10.540	10.680	10.680	8,380,078
2024-12-02	10.490	10.770	10.450	10.740	10.740	13,890,803
2024-11-29	10.490	10.600	10.360	10.490	10.490	11,309,939
2024-11-28	10.350	10.590	10.320	10.520	10.520	8,971,880
2024-11-27	10.390	10.460	10.080	10.400	10.400	8,142,300
2024-11-26	10.330	10.580	10.290	10.440	10.440	10,775,359
2024-11-25	10.120	10.310	10.070	10.310	10.310	8,514,300
2024-11-22	10.610	10.610	10.010	10.100	10.100	14,205,401
2024-11-21	10.490	10.670	10.410	10.590	10.590	13,285,500
2024-11-20	10.190	10.600	10.100	10.490	10.490	13,687,726
2024-11-19	9.980	10.220	9.910	10.190	10.190	11,670,400
2024-11-18	10.410	10.480	9.870	9.920	9.920	15,932,835
2024-11-15	10.380	10.490	10.260	10.300	10.300	12,703,209
2024-11-14	10.880	10.880	10.410	10.410	10.410	15,633,701
2024-11-13	11.000	11.070	10.650	10.810	10.810	21,671,765
2024-11-12	11.190	11.650	10.850	11.100	11.100	33,921,050
2024-11-11	11.370	12.110	11.000	11.260	11.260	41,698,259
2024-11-08	13.010	13.010	11.250	11.400	11.400	67,412,736
2024-11-07	10.750	11.830	10.520	11.830	11.830	41,191,942
2024-11-06	9.820	10.750	9.690	10.750	10.750	31,822,379
2024-11-05	9.700	9.770	9.660	9.770	9.770	10,622,222
2024-11-04	9.540	9.800	9.540	9.740	9.740	10,313,713
2024-11-01	9.450	9.720	9.200	9.490	9.490	10,540,214
2024-10-31	9.370	9.620	9.360	9.500	9.500	5,552,213

← NewerPage 8 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.