Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.150 | 4.190 | 4.110 | 4.150 | 4.150 | 4,484,563 |
| 2024-04-23 | 3.970 | 4.150 | 3.960 | 4.140 | 4.140 | 6,096,695 |
| 2024-04-22 | 3.920 | 4.010 | 3.850 | 3.970 | 3.970 | 4,777,943 |
| 2024-04-19 | 3.820 | 3.970 | 3.800 | 3.960 | 3.960 | 5,506,721 |
| 2024-04-18 | 3.670 | 3.850 | 3.640 | 3.830 | 3.830 | 5,126,516 |
| 2024-04-17 | 3.540 | 3.740 | 3.530 | 3.700 | 3.700 | 5,821,104 |
| 2024-04-16 | 3.600 | 3.630 | 3.370 | 3.520 | 3.520 | 8,368,600 |
| 2024-04-15 | 3.830 | 3.870 | 3.620 | 3.650 | 3.650 | 5,866,904 |
| 2024-04-12 | 3.920 | 3.960 | 3.870 | 3.880 | 3.880 | 2,767,700 |
| 2024-04-11 | 3.970 | 4.010 | 3.910 | 3.930 | 3.930 | 2,906,300 |
| 2024-04-10 | 4.040 | 4.050 | 3.900 | 3.930 | 3.930 | 3,667,000 |
| 2024-04-09 | 3.940 | 4.040 | 3.920 | 4.040 | 4.040 | 4,137,010 |
| 2024-04-08 | 4.100 | 4.100 | 3.920 | 3.930 | 3.930 | 5,601,866 |
| 2024-04-03 | 4.120 | 4.160 | 4.060 | 4.080 | 4.080 | 3,888,800 |
| 2024-04-02 | 4.170 | 4.170 | 4.060 | 4.140 | 4.140 | 5,608,402 |
| 2024-04-01 | 4.040 | 4.170 | 4.020 | 4.170 | 4.170 | 7,044,445 |
| 2024-03-29 | 4.000 | 4.030 | 3.940 | 4.010 | 4.010 | 2,275,800 |
| 2024-03-28 | 3.910 | 4.050 | 3.860 | 4.000 | 4.000 | 7,428,697 |
| 2024-03-27 | 4.010 | 4.080 | 3.910 | 3.910 | 3.910 | 7,327,873 |
| 2024-03-26 | 4.100 | 4.150 | 3.930 | 4.010 | 4.010 | 8,230,666 |
| 2024-03-25 | 4.180 | 4.250 | 4.080 | 4.100 | 4.100 | 8,601,487 |
| 2024-03-22 | 4.330 | 4.330 | 4.130 | 4.200 | 4.200 | 10,071,611 |
| 2024-03-21 | 4.350 | 4.360 | 4.240 | 4.320 | 4.320 | 10,867,392 |
| 2024-03-20 | 4.380 | 4.400 | 4.240 | 4.350 | 4.350 | 18,833,791 |
| 2024-03-19 | 4.450 | 4.450 | 4.250 | 4.310 | 4.310 | 24,219,577 |
| 2024-03-18 | 4.030 | 4.430 | 3.960 | 4.430 | 4.430 | 19,713,284 |
| 2024-03-15 | 4.020 | 4.110 | 3.960 | 4.030 | 4.030 | 10,701,627 |
| 2024-03-14 | 4.130 | 4.430 | 4.020 | 4.070 | 4.070 | 14,481,957 |
| 2024-03-13 | 4.220 | 4.290 | 4.020 | 4.060 | 4.060 | 16,068,513 |
| 2024-03-12 | 3.870 | 4.210 | 3.850 | 4.210 | 4.210 | 11,340,684 |
| 2024-03-11 | 3.810 | 3.850 | 3.770 | 3.830 | 3.830 | 4,160,242 |
| 2024-03-08 | 3.940 | 3.980 | 3.810 | 3.840 | 3.840 | 7,674,695 |
| 2024-03-07 | 4.120 | 4.420 | 3.950 | 3.980 | 3.980 | 12,611,169 |
| 2024-03-06 | 4.030 | 4.190 | 3.910 | 4.090 | 4.090 | 10,818,001 |
| 2024-03-05 | 3.950 | 4.220 | 3.790 | 4.080 | 4.080 | 9,879,723 |
| 2024-03-04 | 3.840 | 3.950 | 3.800 | 3.950 | 3.950 | 5,894,406 |
| 2024-03-01 | 3.830 | 3.880 | 3.790 | 3.840 | 3.840 | 3,869,301 |
| 2024-02-29 | 3.670 | 3.830 | 3.660 | 3.800 | 3.800 | 6,274,996 |
| 2024-02-28 | 4.050 | 4.160 | 3.710 | 3.740 | 3.740 | 9,186,726 |
| 2024-02-27 | 3.910 | 4.020 | 3.880 | 4.020 | 4.020 | 4,356,813 |
| 2024-02-26 | 3.910 | 4.030 | 3.900 | 3.940 | 3.940 | 7,518,435 |
| 2024-02-23 | 3.760 | 3.920 | 3.740 | 3.910 | 3.910 | 5,232,513 |
| 2024-02-22 | 3.700 | 3.760 | 3.640 | 3.750 | 3.750 | 4,322,401 |
| 2024-02-21 | 3.540 | 3.790 | 3.520 | 3.670 | 3.670 | 7,119,969 |
| 2024-02-20 | 3.420 | 3.610 | 3.320 | 3.600 | 3.600 | 8,274,164 |
| 2024-02-19 | 3.250 | 3.440 | 3.200 | 3.420 | 3.420 | 10,055,202 |
| 2024-02-08 | 3.210 | 3.360 | 2.940 | 3.290 | 3.290 | 11,274,797 |
| 2024-02-07 | 3.470 | 3.740 | 3.150 | 3.270 | 3.270 | 21,922,095 |
| 2024-02-06 | 3.250 | 3.540 | 3.220 | 3.500 | 3.500 | 14,918,805 |
| 2024-02-05 | 3.930 | 3.930 | 3.580 | 3.580 | 3.580 | 3,760,000 |
| 2024-02-02 | 4.310 | 4.380 | 3.880 | 3.980 | 3.980 | 5,703,932 |
| 2024-02-01 | 4.400 | 4.410 | 4.180 | 4.310 | 4.310 | 5,826,067 |
| 2024-01-31 | 4.680 | 4.880 | 4.370 | 4.410 | 4.410 | 5,436,920 |
| 2024-01-30 | 4.890 | 4.950 | 4.750 | 4.780 | 4.780 | 2,722,649 |
| 2024-01-29 | 5.060 | 5.110 | 4.890 | 4.930 | 4.930 | 2,762,123 |
| 2024-01-26 | 5.040 | 5.170 | 5.020 | 5.070 | 5.070 | 2,904,844 |
| 2024-01-25 | 4.750 | 5.040 | 4.740 | 5.040 | 5.040 | 3,741,849 |
| 2024-01-24 | 4.730 | 4.840 | 4.580 | 4.750 | 4.750 | 3,251,300 |
| 2024-01-23 | 4.750 | 4.770 | 4.610 | 4.740 | 4.740 | 4,169,423 |
| 2024-01-22 | 5.130 | 5.170 | 4.750 | 4.830 | 4.830 | 3,684,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-05 | 0.1000 CNY |
| 2021-05-31 | 0.2000 CNY |
| 2020-05-26 | 0.2800 CNY |
| 2019-10-10 | 0.2000 CNY |
| 2019-06-06 | 0.6300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.