Canada markets close in 2 hours 59 minutes

Henan Lingrui Pharmaceutical Co., Ltd. (600285.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
24.39+0.42 (+1.75%)
At close: 03:00PM CST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202423.8824.4423.6024.3924.396,429,401
Jun 25, 202424.2124.3723.7523.9723.975,569,600
Jun 24, 202424.2724.8324.1524.2124.217,492,910
Jun 21, 202424.0024.7323.9524.3024.306,310,913
Jun 20, 202424.2024.3823.7124.0024.007,752,505
Jun 20, 20240.8 Dividend
Jun 19, 202425.4825.5724.8224.9024.106,618,360
Jun 18, 202425.5025.8525.2125.4824.665,410,727
Jun 17, 202425.0026.0225.0025.5024.688,485,535
Jun 14, 202424.6025.1824.6025.0924.286,238,500
Jun 13, 202425.0525.3224.2524.6523.868,121,482
Jun 12, 202425.4825.5824.8825.0524.257,442,125
Jun 11, 202424.9025.6324.6225.4824.667,893,821
Jun 07, 202425.1025.3024.6124.8524.055,428,800
Jun 06, 202425.2025.3124.7824.9024.105,870,306
Jun 05, 202424.6225.5424.5624.9824.188,778,472
Jun 04, 202424.5124.7524.2524.6623.876,559,300
Jun 03, 202424.2424.7724.0324.4223.646,694,629
May 31, 202424.4124.5624.1624.2123.435,574,400
May 30, 202424.5624.7824.0524.3723.595,597,860
May 29, 202424.8324.8724.2824.3723.599,935,000
May 28, 202425.3825.6024.7824.8924.096,793,957
May 27, 202424.7925.4224.6825.3724.557,099,200
May 24, 202424.7425.3324.5924.7923.995,899,443
May 23, 202424.1625.0224.1624.6023.818,149,063
May 22, 202425.0025.0524.1324.3223.548,107,372
May 21, 202424.9025.1924.7524.8924.094,306,787
May 20, 202424.8525.0524.5824.8824.086,202,176
May 17, 202425.1125.3024.7624.8524.056,826,050
May 16, 202425.6725.8224.8025.0624.258,975,550
May 15, 202426.2026.5025.6425.6724.857,895,700
May 14, 202425.5526.1325.4625.8625.037,998,974
May 13, 202425.3425.8525.1425.7024.879,690,109
May 10, 202425.1825.7025.0725.3124.508,402,478
May 09, 202424.9525.6524.8925.2824.4715,826,898
May 08, 202425.6825.6824.4525.0924.2832,859,721
May 07, 202426.0026.8925.9326.7525.898,899,386
May 06, 202425.5026.2724.9126.1925.3511,038,405
Apr 30, 202423.9925.7723.9725.4524.6313,586,887
Apr 29, 202425.3825.4523.8024.1523.3716,618,685
Apr 26, 202424.4525.6124.3525.3024.4920,016,353
Apr 25, 202423.0223.4723.0023.2822.534,303,415
Apr 24, 202423.6623.7022.7723.0222.2810,312,181
Apr 23, 202423.8124.1523.2623.7322.978,916,497
Apr 22, 202423.4824.1823.4723.9723.207,380,619
Apr 19, 202423.0723.7023.0023.4822.736,996,412
Apr 18, 202423.2423.6722.9623.0822.347,387,557
Apr 17, 202422.6923.7522.5023.3022.5510,416,720
Apr 16, 202422.8523.2822.5122.8022.078,783,225
Apr 15, 202422.0623.2321.9123.0722.3310,428,909
Apr 12, 202421.8022.3021.4522.1821.477,820,776
Apr 11, 202421.2222.1021.1021.9221.229,048,147
Apr 10, 202421.2221.7321.1321.2920.618,589,445
Apr 09, 202420.9921.3320.6521.1920.515,506,711
Apr 08, 202421.0621.2820.9320.9920.325,280,205
Apr 03, 202420.6921.4320.6221.0420.367,644,209
Apr 02, 202421.1021.4020.5320.7520.087,726,470
Apr 01, 202421.4321.4320.8521.1820.508,689,550
Mar 29, 202421.2921.6521.0421.4520.763,533,700
Mar 28, 202420.8621.5720.6021.2820.609,535,172
Mar 27, 202420.9521.3420.6620.9220.255,797,650
Mar 26, 202420.6521.0020.5520.9220.254,654,051
Mar 25, 202420.9621.3620.7020.7020.036,010,060
Mar 22, 202420.9521.2920.7420.9820.314,084,240
Mar 21, 202420.5521.2020.4420.9520.287,844,771
Mar 20, 202420.4020.7520.1920.6419.985,502,293
Mar 19, 202420.7720.8820.2820.4319.776,842,936
Mar 18, 202420.7520.9720.4320.9520.285,439,177
Mar 15, 202420.5920.9020.5420.8020.134,536,149
Mar 14, 202420.2921.0619.9920.7120.0414,337,833
Mar 13, 202420.0220.4119.9620.1719.529,924,317
Mar 12, 202421.2021.6620.0820.2219.5717,583,717
Mar 11, 202421.0621.4320.8121.2420.565,986,110
Mar 08, 202420.9221.7320.9221.1120.437,509,365
Mar 07, 202421.0421.2820.8620.9420.275,378,565
Mar 06, 202421.3021.3020.7021.0320.358,326,707
Mar 05, 202421.3021.6620.8321.4020.7111,453,066
Mar 04, 202420.1921.4420.1221.3020.6211,802,218
Mar 01, 202420.0820.3019.8220.2319.588,466,390
Feb 29, 202419.0020.0818.9720.0819.4311,529,648
Feb 28, 202419.5920.0418.9018.9818.3710,895,051
Feb 27, 202419.3019.9219.2319.6719.048,564,954
Feb 26, 202418.8519.7318.8519.4318.818,768,534
Feb 23, 202419.1819.2518.8519.0018.396,908,723
Feb 22, 202419.1719.3318.9919.2018.586,849,490
Feb 21, 202419.4119.5519.1319.1718.5510,513,121
Feb 20, 202418.7919.7618.6719.7219.0911,602,872
Feb 19, 202418.9519.2418.6118.8318.2311,398,373
Feb 08, 202419.1919.8518.6019.0718.4614,259,731
Feb 07, 202418.2419.2218.0519.2218.6014,132,272
Feb 06, 202416.9018.4916.8818.2617.6712,565,956
Feb 05, 202416.5017.5716.4717.1916.648,624,625
Feb 02, 202417.1517.2616.3516.7716.239,929,273
Feb 01, 202417.0017.6016.9417.2016.657,180,805
Jan 31, 202417.4717.4716.9316.9316.399,357,160
Jan 30, 202417.7017.8017.3317.5516.998,568,500
Jan 29, 202417.0518.1517.0017.7917.2213,355,101
Jan 26, 202416.8217.1116.6517.0216.478,232,193
Jan 25, 202416.7017.1016.5017.0916.547,700,029
Jan 24, 202416.8917.0516.2216.7916.257,037,844
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...