Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	30.800	30.880	28.800	28.800	23.103	29,140,116
2025-04-24	31.830	33.580	28.850	32.000	25.670	42,954,012
2025-04-23	30.400	32.800	29.510	30.830	24.731	37,161,944
2025-04-22	31.600	32.480	29.300	31.990	25.662	49,400,103
2025-04-21	29.800	30.620	29.020	30.620	24.563	34,879,084
2025-04-18	27.840	27.840	27.840	27.840	22.333	985,220
2025-04-17	25.310	25.310	25.310	25.310	20.303	1,672,083
2025-04-16	23.010	23.010	23.010	23.010	18.458	6,347,406
2025-04-15	20.920	20.920	19.640	20.920	16.782	11,216,476
2025-04-14	19.220	19.270	18.860	19.020	15.258	1,795,144
2025-04-11	19.110	19.300	18.910	18.930	15.185	1,460,127
2025-04-10	18.690	19.330	18.670	19.100	15.322	2,030,374
2025-04-09	18.680	18.750	18.020	18.570	14.897	2,515,844
2025-04-08	17.620	18.870	17.620	18.850	15.121	2,816,833
2025-04-07	19.200	19.200	17.780	17.980	14.423	4,368,748
2025-04-03	19.380	19.720	19.120	19.560	15.691	1,737,278
2025-04-02	19.400	19.650	19.280	19.480	15.626	2,133,590
2025-04-01	18.860	19.660	18.860	19.450	15.602	3,338,943
2025-03-31	19.060	19.230	18.610	18.820	15.097	1,822,396
2025-03-28	19.340	19.680	19.150	19.200	15.402	2,116,264
2025-03-27	19.070	19.530	18.880	19.440	15.594	1,914,319
2025-03-26	19.210	19.230	18.950	19.160	15.370	1,724,328
2025-03-25	18.760	19.350	18.550	19.220	15.418	3,121,822
2025-03-24	18.560	18.980	18.480	18.770	15.057	1,728,758
2025-03-21	18.870	19.120	18.670	18.710	15.009	1,116,141
2025-03-20	18.910	19.080	18.820	18.920	15.177	1,335,240
2025-03-19	19.360	19.370	18.880	18.910	15.169	1,787,446
2025-03-18	19.130	19.320	19.050	19.150	15.362	1,489,104
2025-03-17	19.670	19.990	19.120	19.200	15.402	2,997,754
2025-03-14	19.000	19.460	18.920	19.460	15.611	2,052,562
2025-03-13	18.980	19.370	18.810	19.140	15.354	1,639,161
2025-03-12	18.910	19.090	18.750	18.920	15.177	1,179,819
2025-03-11	18.880	18.990	18.750	18.900	15.161	1,250,371
2025-03-10	18.460	18.980	18.450	18.970	15.217	2,282,755
2025-03-07	18.370	18.600	18.180	18.460	14.808	2,212,510
2025-03-06	18.680	18.780	18.200	18.380	14.744	2,329,160
2025-03-05	18.630	18.890	18.480	18.680	14.985	1,361,323
2025-03-04	18.760	18.800	18.570	18.700	15.001	1,715,906
2025-03-03	18.470	18.930	18.440	18.760	15.049	2,597,040
2025-02-28	18.700	18.700	18.360	18.470	14.816	2,397,060
2025-02-27	18.220	18.760	18.200	18.760	15.049	4,561,431
2025-02-26	17.720	18.360	17.700	18.290	14.672	3,868,096
2025-02-25	17.920	18.130	17.680	17.700	14.199	2,717,163
2025-02-24	17.910	18.300	17.720	18.030	14.463	3,109,570
2025-02-21	17.590	18.180	17.250	17.900	14.359	4,574,892
2025-02-20	17.500	17.820	17.450	17.600	14.118	2,006,126
2025-02-19	17.580	17.580	17.400	17.450	13.998	2,030,258
2025-02-18	17.850	18.200	17.530	17.610	14.126	2,599,627
2025-02-17	17.800	17.900	17.660	17.850	14.319	1,643,220
2025-02-14	17.830	18.020	17.680	17.790	14.271	1,723,220
2025-02-13	17.970	17.970	17.700	17.830	14.303	1,728,126
2025-02-12	18.200	18.300	17.810	18.000	14.439	1,513,756
2025-02-11	18.320	18.440	18.090	18.200	14.600	898,670
2025-02-10	18.140	18.360	18.010	18.360	14.728	1,526,137
2025-02-07	17.950	18.150	17.840	18.060	14.487	1,432,822
2025-02-06	17.850	18.040	17.760	17.960	14.407	922,179
2025-02-05	18.260	18.260	17.850	17.960	14.407	853,896
2025-01-27	17.920	18.180	17.920	18.050	14.479	737,736
2025-01-24	18.180	18.190	17.820	17.870	14.335	1,091,108
2025-01-23	18.190	18.480	18.060	18.160	14.568	1,038,435

← NewerPage 7 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.