Shenzhen - Delayed Quote
CNY
Lepu Medical Technology (Beijing) Co., Ltd. (300003.SZ)
12.05
+0.08
(+0.67%)
At close: October 30 at 3:04:25 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.00
12.35
11.82
12.05
12.05
21,123,266
Oct 29, 2026
12.10
12.19
11.90
11.97
11.97
16,573,420
Oct 28, 2026
12.24
12.32
12.04
12.10
12.10
20,386,157
Oct 27, 2026
12.28
12.38
12.10
12.13
12.13
19,877,297
Oct 26, 2026
12.00
12.43
11.87
12.29
12.29
29,284,676
Oct 23, 2026
11.95
12.31
11.90
12.29
12.29
31,864,144
Oct 22, 2026
11.90
12.40
11.73
12.02
12.02
47,879,758
Oct 21, 2026
0.16275
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
11.47
12.04
11.43
11.91
11.91
39,653,776
Oct 20, 2026
11.32
11.60
11.28
11.59
11.43
15,056,954
Oct 19, 2026
11.23
11.43
11.20
11.34
11.18
11,773,900
Oct 16, 2026
11.35
11.55
11.20
11.25
11.09
16,523,160
Oct 15, 2026
11.35
11.50
11.16
11.21
11.05
16,301,800
Oct 14, 2026
11.50
11.55
11.36
11.44
11.28
12,690,900
Oct 13, 2026
11.67
11.68
11.38
11.50
11.34
15,778,486
Oct 12, 2026
11.68
11.75
11.56
11.72
11.56
12,362,654
Oct 9, 2026
11.48
11.72
11.35
11.68
11.52
15,705,812
Oct 8, 2026
11.72
11.82
11.41
11.46
11.30
15,780,439
Sep 30, 2026
11.39
11.68
11.37
11.66
11.50
17,578,601
Sep 29, 2026
11.48
11.59
11.37
11.39
11.23
11,542,699
Sep 28, 2026
11.46
11.54
11.32
11.40
11.24
11,104,897
Sep 24, 2026
11.56
11.64
11.41
11.41
11.25
12,582,331
Sep 23, 2026
11.63
11.66
11.55
11.58
11.42
8,803,800
Sep 22, 2026
11.68
11.72
11.58
11.61
11.45
16,175,002
Sep 21, 2026
11.45
11.71
11.45
11.68
11.52
17,206,565
Sep 18, 2026
11.31
11.51
11.29
11.45
11.29
12,344,050
Sep 17, 2026
11.30
11.42
11.26
11.28
11.12
10,180,200
Sep 16, 2026
11.31
11.39
11.20
11.37
11.21
11,120,162
Sep 15, 2026
11.34
11.39
11.28
11.38
11.22
11,094,048
Sep 14, 2026
11.18
11.32
11.13
11.31
11.15
11,720,202
Sep 11, 2026
11.21
11.26
11.10
11.18
11.02
15,218,235
Sep 10, 2026
11.51
11.51
11.24
11.27
11.11
15,285,280
Sep 9, 2026
11.69
11.69
11.45
11.49
11.33
16,125,947
Sep 8, 2026
11.67
11.78
11.60
11.73
11.57
10,450,245
Sep 7, 2026
11.76
11.78
11.61
11.67
11.51
13,844,300
Sep 4, 2026
11.85
11.94
11.68
11.74
11.58
14,930,409
Sep 3, 2026
11.85
11.89
11.78
11.82
11.65
10,406,200
Sep 2, 2026
11.95
11.97
11.77
11.82
11.65
12,759,720
Sep 1, 2026
11.90
12.00
11.87
11.99
11.82
12,388,600
Aug 31, 2026
12.02
12.03
11.78
11.92
11.75
15,050,300
Aug 28, 2026
12.10
12.12
12.02
12.06
11.89
11,241,797
Aug 27, 2026
12.03
12.15
11.92
12.14
11.97
14,585,731
Aug 26, 2026
12.00
12.16
11.96
12.00
11.83
16,418,975
Aug 25, 2026
11.77
12.02
11.72
11.96
11.79
22,065,801
Aug 24, 2026
11.93
11.95
11.60
11.71
11.55
31,084,378
Aug 21, 2026
12.61
12.68
12.13
12.17
12.00
41,425,622
Aug 20, 2026
12.48
13.01
12.45
12.80
12.62
55,966,865
Aug 19, 2026
12.56
12.63
12.17
12.20
12.03
26,060,700
Aug 18, 2026
12.76
12.86
12.52
12.58
12.40
25,090,342
Aug 17, 2026
12.77
12.86
12.50
12.72
12.54
29,356,032
Aug 14, 2026
13.06
13.28
12.75
12.87
12.69
40,996,413
Aug 13, 2026
12.92
13.38
12.77
13.16
12.98
52,857,589
Aug 12, 2026
12.95
13.16
12.84
13.00
12.82
28,230,032
Aug 11, 2026
13.02
13.26
12.95
13.03
12.85
29,131,875
Aug 10, 2026
13.14
13.35
13.01
13.11
12.93
31,442,654
Aug 7, 2026
12.61
13.15
12.57
13.14
12.96
45,240,919
Aug 6, 2026
12.95
12.96
12.60
12.65
12.47
31,411,068
Aug 5, 2026
12.90
13.03
12.76
12.95
12.77
30,493,091
Aug 4, 2026
12.98
13.09
12.88
12.93
12.75
22,681,840
Aug 3, 2026
13.02
13.12
12.89
12.92
12.74
20,692,584
Jul 31, 2026
12.85
13.23
12.83
13.07
12.89
33,044,588
Jul 30, 2026
12.88
13.10
12.83
13.05
12.87
30,164,781
Jul 29, 2026
12.91
13.07
12.75
12.95
12.77
34,631,901
Jul 28, 2026
12.63
13.10
12.58
12.94
12.76
41,146,968
Jul 27, 2026
12.01
12.74
11.98
12.71
12.53
32,947,962
Jul 24, 2026
12.60
12.82
12.11
12.11
11.94
30,550,800
Jul 23, 2026
12.78
12.84
12.53
12.70
12.52
30,705,388
Jul 22, 2026
12.81
13.21
12.72
12.90
12.72
32,214,234
Jul 21, 2026
13.04
13.20
12.68
12.93
12.75
38,015,271
Jul 20, 2026
12.62
13.09
12.51
13.08
12.90
40,119,823
Jul 17, 2026
13.20
13.38
12.58
12.58
12.40
48,976,531
Jul 16, 2026
13.11
13.50
12.81
13.28
13.09
60,295,007
Jul 15, 2026
12.43
13.19
12.41
13.14
12.96
58,391,143
Jul 14, 2026
12.15
12.64
12.10
12.61
12.43
39,053,001
Jul 13, 2026
12.18
12.35
11.96
12.09
11.92
23,400,500
Jul 10, 2026
12.00
12.39
11.74
12.30
12.13
31,360,601
Jul 9, 2026
12.10
12.24
11.85
11.99
11.82
21,785,615
Jul 8, 2026
12.29
12.45
12.10
12.19
12.02
20,073,208
Jul 7, 2026
12.60
12.64
12.26
12.29
12.12
28,465,847
Jul 6, 2026
12.45
12.85
12.35
12.83
12.65
45,039,679
Jul 3, 2026
12.59
12.87
12.36
12.56
12.38
38,845,641
Jul 2, 2026
12.39
12.84
12.32
12.50
12.32
45,242,430
Jul 1, 2026
11.85
12.49
11.59
12.48
12.30
50,017,347
Jun 30, 2026
12.02
12.06
11.72
11.85
11.68
30,840,127
Jun 29, 2026
11.35
12.22
11.01
12.14
11.97
48,144,491
Jun 26, 2026
0.16275
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
11.86
11.96
11.35
11.37
11.21
26,599,281
Jun 25, 2026
12.17
12.27
11.74
12.01
11.68
46,323,070
Jun 24, 2026
12.12
12.88
12.05
12.52
12.18
59,026,684
Jun 23, 2026
11.79
12.32
11.73
11.94
11.61
34,202,200
Jun 22, 2026
11.72
11.82
11.30
11.81
11.49
29,318,983
Jun 18, 2026
11.75
12.03
11.71
11.82
11.50
23,363,796
Jun 17, 2026
11.77
11.84
11.65
11.70
11.38
15,028,165
Jun 16, 2026
11.95
11.96
11.70
11.80
11.48
17,839,078
Jun 15, 2026
11.88
12.10
11.80
11.94
11.61
25,859,883
Jun 12, 2026
11.59
11.86
11.50
11.75
11.43
24,693,583
Jun 11, 2026
11.68
11.69
11.42
11.46
11.15
21,948,255
Jun 10, 2026
11.71
11.76
11.50
11.76
11.44
20,090,413
Jun 9, 2026
11.76
11.82
11.58
11.74
11.42
19,199,288
Jun 8, 2026
12.04
12.15
11.60
11.72
11.40
26,667,054
Jun 5, 2026
12.26
12.38
12.14
12.16
11.83
18,924,382
Jun 4, 2026
12.30
12.39
12.06
12.16
11.83
18,515,542
Jun 3, 2026
12.55
12.55
12.31
12.39
12.05
18,361,236
Jun 2, 2026
12.65
12.77
12.48
12.57
12.23
18,778,651
Jun 1, 2026
12.56
12.71
12.47
12.67
12.32
19,692,532
May 29, 2026
12.50
12.74
12.35
12.61
12.26
30,296,100
May 28, 2026
12.57
12.62
12.28
12.43
12.09
19,969,364
May 27, 2026
12.76
12.86
12.53
12.57
12.23
21,300,598
May 26, 2026
12.85
12.97
12.54
12.69
12.34
22,206,669
May 25, 2026
12.99
13.07
12.76
12.89
12.54
22,092,909
May 22, 2026
13.21
13.25
12.92
13.00
12.64
21,690,590
May 21, 2026
13.29
13.59
13.00
13.06
12.70
28,515,725
May 20, 2026
13.46
13.51
13.16
13.25
12.89
23,365,051
May 19, 2026
13.39
13.84
13.36
13.56
13.19
27,664,273
May 18, 2026
13.58
13.62
13.16
13.25
12.89
30,276,035
May 15, 2026
13.67
13.85
13.53
13.63
13.26
25,675,114
May 14, 2026
14.31
14.40
13.71
13.72
13.34
42,039,723
May 13, 2026
14.36
14.44
14.31
14.36
13.97
20,476,492
May 12, 2026
14.66
14.67
14.36
14.43
14.03
26,722,037
May 11, 2026
14.48
14.77
14.25
14.70
14.30
42,478,669
May 8, 2026
14.44
14.63
14.37
14.49
14.09
24,284,868
May 7, 2026
14.45
14.50
14.36
14.44
14.04
20,976,748
May 6, 2026
14.36
14.54
14.35
14.44
14.04
26,595,089
Apr 30, 2026
14.34
14.45
14.28
14.35
13.96
16,406,440
Apr 29, 2026
14.24
14.45
14.21
14.44
14.04
18,623,831
Apr 28, 2026
14.50
14.63
14.12
14.24
13.85
29,143,507
Apr 27, 2026
14.50
14.66
14.31
14.58
14.18
23,130,911
Apr 24, 2026
14.80
14.95
14.51
14.57
14.17
33,772,039
Apr 23, 2026
16.00
16.00
14.80
14.84
14.43
82,774,803
Apr 22, 2026
16.35
16.47
16.23
16.43
15.98
20,249,710
Apr 21, 2026
16.43
16.62
16.26
16.39
15.94
16,204,638
Apr 20, 2026
16.33
16.55
16.22
16.45
16.00
19,115,782
Apr 17, 2026
16.55
16.57
16.27
16.35
15.90
21,186,718
Apr 16, 2026
16.54
16.67
16.42
16.64
16.18
22,513,103
Apr 15, 2026
17.01
17.30
16.54
16.59
16.14
29,854,501
Apr 14, 2026
16.45
16.69
16.35
16.67
16.21
24,490,212
Apr 13, 2026
16.30
16.41
16.26
16.31
15.86
16,925,471
Apr 10, 2026
16.45
16.75
16.35
16.45
16.00
26,099,450
Apr 9, 2026
16.60
16.74
16.16
16.19
15.75
25,557,576
Apr 8, 2026
16.46
16.75
16.46
16.74
16.28
27,217,833
Apr 7, 2026
16.22
16.48
16.09
16.16
15.72
18,509,693
Apr 3, 2026
16.54
16.60
16.14
16.14
15.70
21,130,887
Apr 2, 2026
16.82
16.90
16.55
16.66
16.20
24,646,800
Apr 1, 2026
16.42
16.85
16.27
16.85
16.39
30,631,600
Mar 31, 2026
16.38
16.66
16.14
16.20
15.76
21,485,043
Mar 30, 2026
16.09
16.45
16.01
16.38
15.93
22,122,825
Mar 27, 2026
15.45
16.33
15.40
16.24
15.79
31,008,887
Mar 26, 2026
16.14
16.18
15.60
15.67
15.24
22,418,400
Mar 25, 2026
16.30
16.50
16.04
16.12
15.68
28,789,969
Mar 24, 2026
15.75
15.90
15.45
15.88
15.44
30,710,673
Mar 23, 2026
16.45
16.46
15.40
15.52
15.09
50,624,417
Mar 20, 2026
17.38
17.48
16.73
16.76
16.30
33,377,532
Mar 19, 2026
17.97
17.97
17.25
17.30
16.83
36,282,132
Mar 18, 2026
17.85
18.20
17.60
18.17
17.67
33,826,857
Mar 17, 2026
18.13
18.33
17.81
17.83
17.34
45,246,032
Mar 16, 2026
17.79
18.52
17.54
18.41
17.91
77,552,795
Mar 13, 2026
17.08
18.00
17.07
17.67
17.19
56,324,524
Mar 12, 2026
17.29
17.33
17.01
17.13
16.66
26,599,076
Mar 11, 2026
17.50
17.70
17.24
17.39
16.91
32,680,090
Mar 10, 2026
17.33
17.52
17.24
17.38
16.90
20,186,211
Mar 9, 2026
17.00
17.22
16.81
17.19
16.72
26,952,770
Mar 6, 2026
16.78
17.50
16.69
17.27
16.80
32,310,164
Mar 5, 2026
17.06
17.13
16.72
16.88
16.42
29,041,833
Mar 4, 2026
16.70
17.08
16.60
16.75
16.29
26,129,002
Mar 3, 2026
17.76
17.97
16.99
17.01
16.54
38,579,119
Mar 2, 2026
18.16
18.24
17.59
17.77
17.28
39,323,410
Feb 27, 2026
18.13
18.37
18.10
18.37
17.87
22,453,044
Feb 26, 2026
18.28
18.30
18.07
18.18
17.68
26,246,823
Feb 25, 2026
17.95
18.43
17.95
18.33
17.83
36,316,486
Feb 24, 2026
17.91
18.05
17.75
17.81
17.32
22,304,281
Feb 13, 2026
18.00
18.08
17.78
17.78
17.29
21,307,895
Feb 12, 2026
17.95
18.10
17.80
18.01
17.52
19,261,698
Feb 11, 2026
17.98
18.20
17.97
17.98
17.49
16,219,442
Feb 10, 2026
18.24
18.25
17.97
18.01
17.52
23,905,664
Feb 9, 2026
18.08
18.36
18.04
18.25
17.75
28,609,902
Feb 6, 2026
17.79
18.06
17.60
17.83
17.34
23,965,185
Feb 5, 2026
17.96
18.08
17.73
17.90
17.41
29,124,008
Feb 4, 2026
17.79
17.98
17.62
17.96
17.47
26,516,272
Feb 3, 2026
17.78
17.87
17.54
17.83
17.34
25,242,510
Feb 2, 2026
17.92
18.18
17.48
17.50
17.02
35,457,411
Jan 30, 2026
18.35
18.40
17.68
17.88
17.39
42,532,378
Jan 29, 2026
18.60
19.00
18.14
18.40
17.90
65,001,966
Jan 28, 2026
18.43
18.52
17.99
18.07
17.57
37,650,734
Jan 27, 2026
18.87
18.95
18.05
18.52
18.01
45,924,169
Jan 26, 2026
19.40
19.51
18.74
18.88
18.36
48,767,990
Jan 23, 2026
18.90
19.38
18.87
19.26
18.73
55,179,713
Jan 22, 2026
18.78
18.99
18.61
18.72
18.21
28,190,655
Jan 21, 2026
18.68
19.06
18.53
18.77
18.26
32,931,793
Jan 20, 2026
19.00
19.18
18.62
18.74
18.23
37,814,781
Jan 19, 2026
18.95
19.28
18.81
19.07
18.55
44,556,337
Jan 16, 2026
19.68
19.85
19.00
19.05
18.53
69,369,450
Jan 15, 2026
20.00
20.28
19.55
19.71
19.17
82,018,916
Jan 14, 2026
20.23
21.60
19.83
20.29
19.73
143,274,863
Jan 13, 2026
20.92
21.12
19.78
20.26
19.70
134,613,475
Jan 12, 2026
19.55
20.64
19.55
20.49
19.93
144,889,471
Jan 9, 2026
19.45
19.59
18.75
19.45
18.92
115,367,049
Jan 8, 2026
18.77
20.19
18.48
19.64
19.10
174,322,368
Jan 7, 2026
19.55
19.85
18.49
18.53
18.02
151,886,386
Jan 6, 2026
20.11
20.65
19.28
19.51
18.98
241,273,006
Jan 5, 2026
16.55
18.97
16.55
18.97
18.45
143,276,884
Dec 31, 2025
15.86
15.92
15.73
15.81
15.38
13,153,518
Dec 30, 2025
16.03
16.10
15.84
15.88
15.44
19,888,062
Dec 29, 2025
16.23
16.31
16.06
16.10
15.66
16,166,596
Dec 26, 2025
16.27
16.32
16.07
16.24
15.79
16,923,667
Dec 25, 2025
15.88
16.39
15.80
16.29
15.84
25,368,921
Dec 24, 2025
15.91
15.96
15.80
15.88
15.44
11,817,719
Dec 23, 2025
15.80
15.96
15.72
15.84
15.41
12,037,396
Dec 22, 2025
15.92
15.94
15.81
15.82
15.39
12,563,787
Dec 19, 2025
15.73
15.97
15.64
15.89
15.45
15,422,141
Dec 18, 2025
15.70
16.00
15.66
15.72
15.29
18,174,069
Dec 17, 2025
15.44
15.84
15.24
15.76
15.33
24,723,350
Dec 16, 2025
15.40
15.55
15.27
15.48
15.06
14,839,125
Dec 15, 2025
15.44
15.58
15.39
15.42
15.00
10,810,731
Dec 12, 2025
15.48
15.55
15.35
15.52
15.09
18,902,312
Dec 11, 2025
15.65
15.70
15.48
15.48
15.06
11,764,983
Dec 10, 2025
15.72
15.79
15.56
15.64
15.21
11,117,554
Dec 9, 2025
15.94
16.01
15.74
15.74
15.31
10,163,135
Dec 8, 2025
15.92
16.07
15.87
15.89
15.45
11,502,618
Dec 5, 2025
15.69
15.86
15.57
15.83
15.40
12,339,202
Dec 4, 2025
15.77
15.84
15.57
15.66
15.23
13,407,878
Dec 3, 2025
15.80
15.94
15.70
15.80
15.37
12,996,592
Dec 2, 2025
15.95
15.98
15.71
15.74
15.31
10,771,333
Dec 1, 2025
15.94
16.01
15.81
16.00
15.56
15,869,208
Nov 28, 2025
15.87
15.97
15.74
15.94
15.50
9,146,086
Nov 27, 2025
15.83
16.07
15.76
15.87
15.44
15,567,123
Nov 26, 2025
15.71
16.14
15.71
15.85
15.42
14,163,626
Nov 25, 2025
15.79
15.99
15.71
15.80
15.37
13,384,177
Nov 24, 2025
15.66
15.84
15.61
15.73
15.30
13,330,400
Nov 21, 2025
15.95
16.16
15.47
15.51
15.08
21,963,245
Nov 20, 2025
16.20
16.29
16.02
16.05
15.61
11,468,109
Nov 19, 2025
16.28
16.37
16.00
16.11
15.67
16,690,583
Nov 18, 2025
16.32
16.44
16.21
16.32
15.87
14,817,188
Nov 17, 2025
16.77
16.80
16.25
16.32
15.87
27,597,702
Nov 14, 2025
16.78
16.90
16.71
16.78
16.32
16,264,793
Nov 13, 2025
16.82
16.89
16.70
16.85
16.39
15,680,089
Nov 12, 2025
16.88
17.08
16.72
16.78
16.32
16,953,460
Nov 11, 2025
16.95
16.96
16.77
16.87
16.41
15,954,572
Nov 10, 2025
16.70
17.10
16.67
17.00
16.53
23,563,071
Nov 7, 2025
17.16
17.23
16.71
16.74
16.28
42,975,191
Nov 6, 2025
17.53
17.69
17.11
17.27
16.80
42,222,375
Nov 5, 2025
17.83
18.38
17.60
17.88
17.39
56,433,976
Nov 4, 2025
18.12
18.15
17.20
17.30
16.83
45,663,540
Nov 3, 2025
19.07
19.35
18.14
18.20
17.70
69,593,785
Oct 31, 2025
17.61
18.45
17.53
18.15
17.65
41,466,957
Oct 30, 2025
17.64
17.78
17.46
17.49
17.01
20,451,882
