Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	18.100	18.210	17.890	18.100	14.519	1,080,469
2025-01-21	18.310	18.370	18.000	18.190	14.592	648,480
2025-01-20	18.750	18.750	18.220	18.430	14.623	1,529,605
2025-01-17	18.520	18.600	18.350	18.390	14.592	993,032
2025-01-16	18.280	18.890	18.240	18.600	14.758	2,314,147
2025-01-15	18.180	18.230	17.890	18.160	14.409	1,710,238
2025-01-14	17.890	18.320	17.860	18.240	14.473	1,444,203
2025-01-13	17.670	18.050	17.270	18.000	14.282	1,739,228
2025-01-10	17.900	18.480	17.660	17.690	14.036	1,417,108
2025-01-09	18.110	18.110	17.760	17.880	14.187	803,296
2025-01-08	17.860	18.160	17.560	18.120	14.377	1,420,792
2025-01-07	18.100	18.100	17.530	17.820	14.139	1,583,286
2025-01-06	17.760	18.290	17.540	18.120	14.377	1,707,877
2025-01-03	17.650	18.160	17.400	17.680	14.028	1,840,876
2025-01-02	18.050	18.150	17.480	17.620	13.981	1,550,732
2024-12-31	18.550	18.550	17.930	18.040	14.314	1,442,872
2024-12-30	18.450	18.560	18.320	18.400	14.600	1,258,687
2024-12-27	18.200	18.780	18.200	18.570	14.735	1,370,085
2024-12-26	18.050	18.260	18.050	18.220	14.457	1,102,231
2024-12-25	18.610	18.800	17.890	18.170	14.417	1,920,585
2024-12-24	18.390	18.610	18.330	18.530	14.703	1,135,185
2024-12-23	18.890	18.980	18.250	18.320	14.536	1,864,562
2024-12-20	18.700	18.920	18.600	18.860	14.965	1,433,172
2024-12-19	18.510	18.840	18.340	18.760	14.885	1,910,510
2024-12-18	18.940	18.950	18.530	18.570	14.735	2,119,269
2024-12-17	19.430	19.440	18.780	18.880	14.980	2,206,750
2024-12-16	19.510	19.750	19.330	19.450	15.433	1,495,070
2024-12-13	19.900	19.980	19.510	19.560	15.520	2,350,630
2024-12-12	19.850	20.150	19.770	19.900	15.790	3,664,280
2024-12-11	19.620	19.830	19.550	19.810	15.718	1,884,860
2024-12-10	19.980	20.170	19.500	19.600	15.552	3,154,297
2024-12-09	19.750	19.830	19.400	19.580	15.536	1,980,871
2024-12-06	19.210	19.690	19.000	19.570	15.528	3,464,689
2024-12-05	18.910	19.230	18.880	19.210	15.242	2,684,689
2024-12-04	19.280	19.290	18.910	18.990	15.068	2,034,000
2024-12-03	19.440	19.480	19.100	19.350	15.353	2,224,377
2024-12-02	19.460	19.620	19.340	19.430	15.417	2,829,865
2024-11-29	19.260	19.590	19.120	19.400	15.393	2,420,204
2024-11-28	19.300	19.420	19.100	19.240	15.266	1,913,498
2024-11-27	19.200	19.320	18.720	19.320	15.330	2,402,283
2024-11-26	19.420	19.690	19.180	19.200	15.234	2,693,784
2024-11-25	19.250	19.550	19.000	19.410	15.401	2,913,883
2024-11-22	20.170	20.170	19.220	19.250	15.274	2,875,477
2024-11-21	20.260	20.400	20.010	20.150	15.988	2,615,371
2024-11-20	19.800	21.000	19.710	20.300	16.107	6,387,218
2024-11-19	18.830	20.040	18.830	19.990	15.861	3,944,403
2024-11-18	19.040	19.230	18.590	18.830	14.941	2,856,010
2024-11-15	19.230	19.690	19.020	19.040	15.107	4,067,228
2024-11-14	20.120	20.510	19.220	19.370	15.369	4,648,893
2024-11-13	19.750	20.680	19.690	20.150	15.988	6,697,420
2024-11-12	19.490	20.130	19.380	19.690	15.623	4,616,006
2024-11-11	19.320	19.420	19.050	19.330	15.338	3,087,976
2024-11-08	19.640	19.890	19.220	19.300	15.314	2,631,914
2024-11-07	18.900	19.800	18.790	19.590	15.544	3,572,462
2024-11-06	18.840	19.060	18.600	18.910	15.004	1,979,078
2024-11-05	18.510	18.820	18.400	18.820	14.933	2,110,957
2024-11-04	18.360	18.510	18.250	18.510	14.687	1,744,310
2024-11-01	18.450	18.660	18.050	18.330	14.544	2,816,762
2024-10-31	18.680	18.880	18.370	18.450	14.639	2,447,534
2024-10-30	18.800	19.130	18.600	18.730	14.861	1,665,028

← NewerPage 8 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.