Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.320	19.450	18.830	18.940	15.028	1,979,046
2024-10-28	18.990	19.460	18.860	19.310	15.322	2,395,900
2024-10-25	18.700	19.000	18.670	18.870	14.973	2,159,384
2024-10-24	18.670	19.080	18.650	18.760	14.885	2,100,139
2024-10-23	19.000	19.150	18.660	18.800	14.917	1,710,031
2024-10-22	18.810	19.650	18.750	19.050	15.115	3,583,940
2024-10-21	18.550	18.790	18.270	18.620	14.774	1,924,489
2024-10-18	18.080	18.630	18.030	18.390	14.592	2,108,517
2024-10-17	18.250	18.490	18.010	18.010	14.290	1,687,600
2024-10-16	18.070	18.390	17.900	18.230	14.465	1,892,852
2024-10-15	18.650	18.830	18.250	18.270	14.496	1,809,777
2024-10-14	18.540	18.960	18.200	18.780	14.901	1,883,566
2024-10-11	19.400	19.500	18.370	18.540	14.711	2,830,719
2024-10-10	19.000	20.220	19.000	19.210	15.242	3,685,326
2024-10-09	20.010	20.560	19.000	19.030	15.099	4,890,554
2024-10-08	22.000	22.010	19.800	20.960	16.631	5,905,813
2024-09-30	18.880	20.050	18.500	20.010	15.877	4,828,352
2024-09-27	17.610	18.450	17.400	18.310	14.528	4,519,714
2024-09-26	17.010	17.320	16.720	17.320	13.743	3,416,996
2024-09-25	17.280	17.550	16.850	17.100	13.568	2,990,103
2024-09-24	17.180	17.290	16.800	17.110	13.576	1,307,331
2024-09-23	17.040	17.130	16.660	16.750	13.290	825,936
2024-09-20	17.100	17.240	16.850	17.050	13.528	624,403
2024-09-19	16.780	17.250	16.730	17.080	13.552	1,110,792
2024-09-18	16.700	16.780	16.400	16.710	13.259	896,546
2024-09-13	17.060	17.150	16.660	16.730	13.275	884,409
2024-09-12	17.440	17.600	17.020	17.060	13.536	1,012,989
2024-09-11	18.260	18.260	17.360	17.440	13.838	2,495,896
2024-09-10	18.410	18.410	17.900	18.220	14.457	1,065,600
2024-09-09	18.390	18.580	18.120	18.230	14.465	649,771
2024-09-06	18.700	18.940	18.220	18.290	14.512	720,271
2024-09-05	18.700	19.060	18.500	18.700	14.838	960,428
2024-09-04	18.610	18.990	18.300	18.800	14.917	1,555,160
2024-09-03	18.280	19.190	18.280	18.610	14.766	2,109,098
2024-09-02	18.110	19.330	17.760	18.820	14.933	4,429,834
2024-08-30	17.890	18.120	17.750	17.840	14.155	1,013,064
2024-08-29	17.480	18.190	17.350	17.950	14.243	803,304
2024-08-28	17.750	17.970	17.460	17.480	13.870	645,744
2024-08-27	17.640	18.040	17.640	17.870	14.179	523,056
2024-08-26	17.490	17.870	17.280	17.800	14.124	455,734
2024-08-23	17.630	17.700	17.300	17.490	13.878	700,899
2024-08-22	17.760	17.950	17.440	17.730	14.068	946,934
2024-08-21	17.950	18.170	17.600	17.780	14.108	1,885,089
2024-08-20	18.790	18.810	17.800	18.030	14.306	1,593,603
2024-08-19	19.220	19.220	18.780	18.890	14.988	979,172
2024-08-16	18.370	19.200	18.160	19.090	15.147	2,425,502
2024-08-15	18.320	18.630	18.180	18.370	14.576	666,475
2024-08-14	18.700	18.790	18.300	18.320	14.536	798,691
2024-08-13	18.450	18.760	18.120	18.700	14.838	1,588,852
2024-08-12	17.710	18.760	17.580	18.440	14.631	2,175,878
2024-08-09	18.300	18.500	17.750	17.820	14.139	1,278,696
2024-08-08	18.080	18.420	17.910	18.270	14.496	1,235,892
2024-08-07	18.550	18.640	18.050	18.080	14.346	1,085,306
2024-08-06	17.950	18.480	17.770	18.450	14.639	1,978,232
2024-08-05	17.800	18.350	17.550	17.950	14.243	2,281,252
2024-08-02	17.200	17.990	17.100	17.670	14.020	1,882,400
2024-08-01	17.460	17.650	17.170	17.250	13.687	1,429,377
2024-07-31	16.790	17.530	16.640	17.420	13.822	1,336,723
2024-07-30	16.320	16.870	16.060	16.790	13.322	1,182,427
2024-07-29	16.680	16.730	16.200	16.320	12.949	935,311

← NewerPage 9 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.