Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.980	16.290	14.880	16.070	16.070	22,443,035
2026-07-20	16.210	17.040	15.980	15.980	15.980	22,813,778
2026-07-17	18.700	18.970	17.750	17.750	17.750	21,282,490
2026-07-16	20.620	21.900	19.720	19.720	19.720	38,571,543
2026-07-15	18.720	22.300	18.720	21.910	21.910	46,313,289
2026-07-14	22.100	22.560	19.690	20.800	20.800	47,123,984
2026-07-13	20.040	20.610	19.660	20.610	20.610	16,601,383
2026-07-10	17.050	18.740	17.050	18.740	18.740	17,835,696
2026-07-09	16.000	17.040	16.000	17.040	17.040	15,629,669
2026-07-08	15.710	16.080	15.400	15.490	15.490	3,944,894
2026-07-07	16.210	16.290	15.780	15.840	15.840	4,481,900
2026-07-06	16.160	16.710	16.060	16.380	16.380	5,247,237
2026-07-03	16.180	16.480	15.800	16.250	16.250	5,951,755
2026-07-02	16.430	16.780	15.830	16.130	16.130	8,355,513
2026-07-01	14.750	16.290	14.580	16.160	16.160	7,770,091
2026-06-30	15.160	15.270	14.710	14.810	14.810	3,085,887
2026-06-29	14.500	15.500	14.200	15.290	15.290	3,998,151
2026-06-26	15.390	15.390	14.650	14.660	14.660	2,438,646
2026-06-25	15.450	15.760	14.920	15.390	15.390	2,842,873
2026-06-24	15.800	16.100	15.510	15.600	15.600	3,064,294
2026-06-23	15.020	16.040	15.000	15.720	15.720	3,487,349
2026-06-22	15.270	15.270	14.660	15.170	15.170	2,929,380
2026-06-18	15.080	15.750	15.020	15.350	15.350	2,775,989
2026-06-17	15.300	15.490	15.040	15.120	15.120	1,470,440
2026-06-16	15.360	15.380	15.130	15.360	15.360	1,314,053
2026-06-15	15.580	15.740	15.280	15.400	15.400	1,417,578
2026-06-12	15.400	15.580	15.130	15.520	15.520	1,787,531
2026-06-11	15.310	15.540	15.110	15.310	15.310	1,361,812
2026-06-10	15.590	15.700	15.230	15.530	15.530	1,405,924
2026-06-09	15.700	15.800	15.360	15.590	15.590	1,221,438
2026-06-08	15.660	16.170	15.310	15.570	15.570	1,578,609
2026-06-05	15.750	16.250	15.750	15.920	15.920	2,073,720
2026-06-04	16.050	16.120	15.640	15.810	15.810	1,526,118
2026-06-03	16.370	16.370	15.920	16.050	16.050	1,860,139
2026-06-02	16.920	16.920	16.280	16.300	16.300	2,213,908
2026-06-01	16.990	17.230	16.570	16.920	16.920	3,060,736
2026-05-29	16.330	16.830	16.180	16.500	16.500	2,926,158
2026-05-28	19.810	19.980	19.500	19.700	16.117	1,701,573
2026-05-27	20.200	20.200	19.580	19.810	16.207	2,616,744
2026-05-26	20.080	20.350	19.970	20.250	16.567	2,358,750
2026-05-25	20.270	20.490	19.870	20.090	16.436	1,939,200
2026-05-22	20.730	20.950	20.070	20.220	16.542	2,575,617
2026-05-21	21.270	21.430	20.500	20.560	16.820	2,593,876
2026-05-20	21.540	21.630	20.980	21.150	17.303	1,497,336
2026-05-19	21.290	21.690	21.230	21.490	17.581	1,573,080
2026-05-18	21.680	21.740	21.030	21.210	17.352	2,474,299
2026-05-15	22.150	22.300	21.580	21.740	17.786	2,476,970
2026-05-14	22.600	22.600	22.000	22.080	18.064	2,244,290
2026-05-13	22.860	22.860	22.330	22.380	18.309	2,482,344
2026-05-12	23.330	23.450	22.600	22.850	18.694	2,855,232
2026-05-11	23.330	23.550	22.960	23.450	19.185	2,104,776
2026-05-08	23.090	23.290	22.890	23.210	18.988	1,459,417
2026-05-07	23.050	23.400	22.940	23.050	18.857	2,073,360
2026-05-06	22.740	23.150	22.740	23.030	18.841	1,895,544
2026-04-30	22.890	22.960	22.560	22.730	18.596	2,010,120
2026-04-29	22.590	23.040	22.460	22.890	18.726	1,700,520
2026-04-28	22.980	23.260	22.340	22.600	18.489	3,743,630
2026-04-27	23.490	23.570	23.220	23.290	19.054	1,792,936
2026-04-24	24.100	24.100	23.170	23.520	19.242	1,284,456
2026-04-23	24.040	24.120	23.450	23.550	19.266	1,532,106

← NewerPage 2 of 21 · 1,217 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.