Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.660	16.800	16.410	16.500	13.092	1,067,616
2024-07-25	16.270	16.800	16.140	16.650	13.211	1,043,839
2024-07-24	17.010	17.190	16.290	16.450	13.052	1,914,362
2024-07-23	17.500	17.780	17.080	17.110	13.576	1,290,048
2024-07-22	16.940	18.030	16.940	17.650	14.005	1,976,803
2024-07-19	16.350	17.040	16.350	16.900	13.409	1,132,464
2024-07-18	16.500	16.690	16.280	16.600	13.171	1,159,305
2024-07-17	16.530	16.800	16.310	16.590	13.163	995,834
2024-07-16	16.500	16.500	16.270	16.410	13.021	519,300
2024-07-15	16.700	16.920	16.400	16.520	13.108	1,025,245
2024-07-12	16.800	16.930	16.580	16.700	13.251	1,256,318
2024-07-11	16.960	17.220	16.400	16.700	13.251	1,489,263
2024-07-10	16.100	17.010	15.940	16.610	13.179	1,885,538
2024-07-09	15.970	16.230	15.600	16.190	12.846	1,735,900
2024-07-08	16.980	16.980	15.950	15.960	12.664	1,210,740
2024-07-05	16.260	16.950	16.000	16.920	13.425	2,042,494
2024-07-04	17.020	17.140	16.180	16.310	12.941	3,919,444
2024-07-03	18.120	18.130	17.070	17.170	13.624	2,429,448
2024-07-02	18.280	18.450	18.080	18.160	14.409	612,134
2024-07-01	18.400	18.520	17.710	18.300	14.520	1,167,370
2024-06-28	18.550	18.550	18.130	18.280	14.504	1,111,087
2024-06-27	18.980	19.000	18.100	18.130	14.385	1,272,622
2024-06-26	18.400	19.200	18.190	19.010	15.084	1,554,909
2024-06-25	17.800	18.470	17.800	18.400	14.600	1,376,138
2024-06-24	18.610	18.640	17.720	17.800	14.124	1,266,416
2024-06-21	18.420	18.920	18.260	18.650	14.798	899,832
2024-06-20	19.280	19.800	18.510	18.550	14.719	1,603,118
2024-06-19	19.180	19.650	19.000	19.440	15.425	1,649,991
2024-06-18	19.530	19.540	18.860	19.180	15.219	1,977,906
2024-06-17	20.000	20.040	19.500	19.530	15.496	1,616,856
2024-06-14	19.900	20.340	19.890	19.990	15.861	861,024
2024-06-13	20.800	20.800	19.840	20.190	16.020	1,710,072
2024-06-12	19.800	20.880	19.690	20.870	16.560	2,394,298
2024-06-11	19.430	19.810	18.880	19.800	15.710	1,240,198
2024-06-07	19.960	19.980	19.350	19.400	15.393	2,145,558
2024-06-06	20.380	20.580	19.430	19.660	15.599	2,279,948
2024-06-05	21.340	21.340	20.400	20.420	16.202	2,441,193
2024-06-04	21.140	21.620	20.820	21.350	16.940	1,976,186
2024-06-03	21.000	21.330	20.350	21.190	16.813	2,138,400
2024-05-31	20.700	21.180	20.310	20.980	16.647	2,085,988
2024-05-30	20.750	21.000	20.390	20.510	16.274	1,742,361
2024-05-29	21.060	21.240	20.720	20.850	16.544	1,929,208
2024-05-28	21.600	21.800	21.050	21.240	16.853	2,846,056
2024-05-27	25.140	26.880	24.670	26.780	17.311	7,072,927
2024-05-24	24.600	26.550	24.480	25.180	16.276	4,981,564
2024-05-23	24.280	24.820	23.910	24.760	16.005	3,215,478
2024-05-22	24.080	24.450	23.910	24.120	15.591	1,775,881
2024-05-21	24.500	24.880	24.060	24.200	15.643	3,410,352
2024-05-20	23.470	24.160	23.460	24.050	15.546	2,360,066
2024-05-17	23.790	24.000	23.150	23.460	15.165	2,088,720
2024-05-16	24.080	24.080	23.530	23.700	15.320	3,649,766
2024-05-15	24.080	24.180	23.410	23.850	15.417	4,807,644
2024-05-14	24.300	24.620	23.900	24.090	15.572	6,182,900
2024-05-13	25.780	25.780	24.410	24.470	15.817	4,197,843
2024-05-10	25.350	25.980	25.200	25.300	16.354	2,231,985
2024-05-09	25.450	25.750	24.820	25.420	16.432	2,940,589
2024-05-08	25.170	25.750	24.900	25.480	16.470	5,168,809
2024-05-07	24.050	25.880	24.050	25.170	16.270	7,570,589
2024-05-06	23.680	24.240	23.350	24.000	15.514	6,311,799
2024-04-30	21.910	24.120	21.530	23.630	15.274	9,769,075

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3600 CNY
2025-11-28	0.2000 CNY
2025-05-22	0.3000 CNY
2025-01-21	0.2000 CNY
2024-05-28	0.6000 CNY
2023-05-24	0.6500 CNY
2022-05-23	0.9100 CNY
2021-05-21	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.