Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.150	27.420	27.100	27.260	22.302	1,447,800
2026-01-16	27.390	27.630	26.930	27.350	22.375	2,881,048
2026-01-15	27.680	27.910	27.300	27.400	22.416	2,848,938
2026-01-14	27.970	28.300	27.540	27.880	22.809	4,359,079
2026-01-13	28.160	28.500	28.020	28.100	22.989	4,852,872
2026-01-12	27.930	28.280	27.650	28.160	23.038	3,733,188
2026-01-09	27.770	27.980	27.320	27.980	22.891	4,950,997
2026-01-08	27.650	28.920	27.610	27.870	22.801	4,071,168
2026-01-07	28.850	29.200	27.460	27.570	22.555	7,122,009
2026-01-06	26.550	27.600	26.500	27.530	22.523	5,171,005
2026-01-05	25.940	26.550	25.900	26.540	21.713	3,104,505
2025-12-31	26.600	26.600	25.620	25.880	21.173	3,337,116
2025-12-30	26.480	26.660	26.260	26.570	21.737	1,642,675
2025-12-29	27.150	27.170	26.500	26.580	21.745	2,244,458
2025-12-26	27.060	27.300	27.000	27.150	22.212	1,897,404
2025-12-25	26.870	27.070	26.650	27.070	22.146	1,770,399
2025-12-24	26.630	26.880	26.540	26.870	21.983	1,453,148
2025-12-23	26.570	26.930	26.500	26.650	21.803	1,764,122
2025-12-22	26.770	26.980	26.550	26.600	21.762	2,242,993
2025-12-19	26.180	26.890	26.180	26.830	21.950	2,387,664
2025-12-18	26.130	26.550	26.010	26.310	21.524	1,710,384
2025-12-17	26.000	26.250	25.690	26.130	21.377	1,651,216
2025-12-16	26.960	27.050	25.880	26.090	21.344	2,742,410
2025-12-15	27.600	27.620	26.950	26.980	22.072	2,041,641
2025-12-12	27.660	27.800	27.400	27.660	22.629	1,732,836
2025-12-11	27.620	27.720	27.360	27.560	22.547	1,724,203
2025-12-10	27.180	27.580	26.640	27.490	22.490	2,033,958
2025-12-09	27.500	28.010	27.350	27.450	22.457	2,275,732
2025-12-08	27.400	27.880	27.220	27.470	22.473	2,216,018
2025-12-05	27.570	27.570	27.290	27.400	22.416	2,082,139
2025-12-04	27.800	27.890	27.430	27.580	22.563	1,695,240
2025-12-03	27.970	28.080	27.660	27.810	22.752	1,529,760
2025-12-02	28.260	28.400	27.810	27.970	22.882	1,951,436
2025-12-01	28.000	28.450	27.800	28.180	23.054	2,538,928
2025-11-28	28.230	28.230	27.650	27.920	22.842	2,270,041
2025-11-27	28.230	28.500	27.900	28.190	22.899	2,275,584
2025-11-26	27.760	28.570	27.760	28.230	22.932	3,112,344
2025-11-25	27.890	28.190	27.680	27.950	22.704	2,725,792
2025-11-24	27.690	27.930	27.520	27.820	22.598	2,417,742
2025-11-21	27.720	28.540	26.870	27.670	22.477	5,168,294
2025-11-20	28.430	28.620	27.650	27.850	22.623	3,814,141
2025-11-19	29.760	29.860	28.170	28.300	22.988	6,652,573
2025-11-18	30.300	30.430	29.640	29.760	24.174	5,001,897
2025-11-17	31.480	31.520	29.860	30.170	24.507	9,527,362
2025-11-14	31.670	32.410	31.440	31.680	25.734	9,140,625
2025-11-13	30.820	31.800	30.610	31.690	25.742	12,567,950
2025-11-12	30.880	30.960	30.470	30.540	24.808	8,146,326
2025-11-11	29.140	31.000	29.000	30.480	24.759	12,760,135
2025-11-10	28.650	29.160	28.580	29.040	23.589	3,957,816
2025-11-07	29.030	29.350	28.680	28.680	23.297	4,902,912
2025-11-06	29.200	29.800	29.000	29.070	23.614	6,205,940
2025-11-05	28.780	29.460	28.500	29.200	23.719	6,208,194
2025-11-04	28.780	29.080	28.350	28.780	23.378	5,508,499
2025-11-03	28.610	29.100	28.060	28.770	23.370	5,329,176
2025-10-31	27.010	28.650	26.950	28.430	23.094	9,076,520
2025-10-30	27.800	27.940	27.000	27.010	21.940	6,173,649
2025-10-29	28.740	29.380	27.770	28.140	22.858	6,260,209
2025-10-28	28.610	28.890	28.300	28.770	23.370	4,183,521
2025-10-27	28.220	29.140	28.220	28.700	23.313	5,877,062
2025-10-24	27.590	28.230	27.450	28.180	22.891	4,878,776

← NewerPage 4 of 21 · 1,212 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.