Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.200	26.680	24.120	26.680	21.672	26,029,417
2025-07-23	23.540	24.500	23.520	24.250	19.699	11,054,462
2025-07-22	23.960	24.440	23.710	23.770	19.309	7,221,062
2025-07-21	23.930	24.220	23.720	24.080	19.560	6,645,409
2025-07-18	24.110	24.270	23.480	24.210	19.666	9,006,328
2025-07-17	23.940	24.400	23.800	24.220	19.674	10,589,895
2025-07-16	23.330	24.050	23.210	23.940	19.447	9,016,088
2025-07-15	23.650	23.850	22.940	23.260	18.894	5,591,241
2025-07-14	22.900	23.660	22.880	23.630	19.195	8,736,379
2025-07-11	22.780	23.980	22.670	23.100	18.764	13,881,475
2025-07-10	22.330	22.950	22.230	22.650	18.399	4,512,291
2025-07-09	22.400	22.680	22.280	22.410	18.204	3,476,307
2025-07-08	22.390	22.990	22.300	22.510	18.285	4,291,440
2025-07-07	22.730	22.990	22.360	22.390	18.188	4,230,792
2025-07-04	22.990	23.150	22.620	22.720	18.456	4,194,984
2025-07-03	22.430	22.960	22.330	22.870	18.578	5,644,056
2025-07-02	22.650	23.060	22.280	22.430	18.220	4,893,120
2025-07-01	22.580	22.790	22.180	22.750	18.480	6,644,827
2025-06-30	22.110	22.340	21.900	22.320	18.131	3,962,448
2025-06-27	21.860	22.240	21.820	22.110	17.960	3,088,294
2025-06-26	22.140	22.140	21.760	21.960	17.838	3,275,883
2025-06-25	22.220	22.300	21.880	22.140	17.985	3,770,672
2025-06-24	21.870	22.200	21.800	22.160	18.001	4,136,174
2025-06-23	21.520	21.880	21.460	21.810	17.717	3,424,392
2025-06-20	21.710	21.970	21.610	21.690	17.619	3,247,800
2025-06-19	22.340	22.730	21.680	21.710	17.635	6,102,987
2025-06-18	23.140	23.400	22.390	22.450	18.236	7,858,795
2025-06-17	24.370	24.490	23.250	23.410	19.016	8,157,679
2025-06-16	23.560	24.030	23.140	23.840	19.366	5,858,803
2025-06-13	24.300	24.550	23.490	23.570	19.146	6,445,050
2025-06-12	24.410	24.790	24.020	24.310	19.747	6,775,992
2025-06-11	24.800	25.260	24.340	24.410	19.829	9,836,679
2025-06-10	23.900	24.760	23.900	24.540	19.934	12,468,102
2025-06-09	23.400	24.680	23.220	24.050	19.536	11,880,864
2025-06-06	23.260	23.670	22.950	23.370	18.984	8,195,655
2025-06-05	24.160	24.350	23.460	23.610	19.179	9,424,732
2025-06-04	24.900	25.000	24.180	24.350	19.780	11,644,281
2025-06-03	24.500	25.260	24.500	25.000	20.308	18,879,877
2025-05-30	24.230	24.840	23.840	24.120	19.593	13,948,977
2025-05-29	23.430	24.120	23.360	24.050	19.536	10,683,885
2025-05-28	23.090	23.580	22.940	23.310	18.935	5,669,050
2025-05-27	22.900	23.580	22.830	23.250	18.886	7,513,118
2025-05-26	23.830	23.840	22.580	23.080	18.748	12,245,775
2025-05-23	23.950	24.480	23.860	24.010	19.504	16,463,600
2025-05-22	23.510	24.400	23.200	23.380	18.992	10,874,317
2025-05-21	24.200	24.800	23.960	24.060	19.301	12,748,676
2025-05-20	24.080	24.880	23.980	24.140	19.365	13,651,738
2025-05-19	24.200	24.300	23.690	23.970	19.228	8,981,335
2025-05-16	24.090	24.870	23.600	24.410	19.581	13,871,145
2025-05-15	23.710	24.300	23.600	24.140	19.365	13,520,379
2025-05-14	23.300	24.140	23.070	23.900	19.172	13,423,984
2025-05-13	23.500	23.730	23.160	23.300	18.691	8,547,255
2025-05-12	23.360	23.680	23.060	23.600	18.932	9,459,667
2025-05-09	23.850	24.090	23.170	23.220	18.627	11,449,107
2025-05-08	24.300	24.440	23.750	23.750	19.052	12,020,109
2025-05-07	24.380	24.510	23.890	24.420	19.589	16,110,422
2025-05-06	23.840	24.140	23.400	24.090	19.325	13,925,922
2025-04-30	24.270	25.090	23.390	23.390	18.763	22,212,099
2025-04-29	24.650	25.000	23.390	23.690	19.004	29,036,270
2025-04-28	27.100	27.300	25.920	25.920	20.793	24,041,373

← NewerPage 6 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.