Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.200 | 5.210 | 5.090 | 5.110 | 5.110 | 2,988,217 |
| 2024-01-18 | 5.150 | 5.220 | 5.010 | 5.170 | 5.170 | 4,238,654 |
| 2024-01-17 | 5.510 | 5.690 | 5.220 | 5.220 | 5.220 | 5,145,301 |
| 2024-01-16 | 5.510 | 5.540 | 5.400 | 5.490 | 5.490 | 4,823,368 |
| 2024-01-15 | 5.530 | 5.890 | 5.490 | 5.500 | 5.500 | 9,509,656 |
| 2024-01-12 | 5.660 | 5.760 | 5.430 | 5.470 | 5.470 | 5,579,090 |
| 2024-01-11 | 5.590 | 5.630 | 5.510 | 5.610 | 5.610 | 2,946,144 |
| 2024-01-10 | 5.650 | 5.790 | 5.560 | 5.570 | 5.570 | 3,177,375 |
| 2024-01-09 | 5.700 | 5.850 | 5.620 | 5.650 | 5.650 | 5,204,708 |
| 2024-01-08 | 5.690 | 5.740 | 5.640 | 5.660 | 5.660 | 4,024,618 |
| 2024-01-05 | 5.820 | 5.820 | 5.680 | 5.700 | 5.700 | 2,250,846 |
| 2024-01-04 | 5.740 | 5.870 | 5.680 | 5.800 | 5.800 | 3,903,683 |
| 2024-01-03 | 5.680 | 5.880 | 5.660 | 5.740 | 5.740 | 3,973,596 |
| 2024-01-02 | 5.580 | 5.710 | 5.480 | 5.690 | 5.690 | 3,080,900 |
| 2023-12-29 | 5.390 | 5.540 | 5.380 | 5.530 | 5.530 | 2,404,346 |
| 2023-12-28 | 5.380 | 5.450 | 5.290 | 5.400 | 5.400 | 1,832,100 |
| 2023-12-27 | 5.380 | 5.410 | 5.330 | 5.390 | 5.390 | 1,354,725 |
| 2023-12-26 | 5.420 | 5.460 | 5.330 | 5.370 | 5.370 | 1,912,200 |
| 2023-12-25 | 5.540 | 5.540 | 5.330 | 5.420 | 5.420 | 2,306,600 |
| 2023-12-22 | 5.460 | 5.500 | 5.370 | 5.390 | 5.390 | 2,159,944 |
| 2023-12-21 | 5.460 | 5.470 | 5.340 | 5.430 | 5.430 | 2,351,144 |
| 2023-12-20 | 5.510 | 5.560 | 5.440 | 5.470 | 5.470 | 1,904,328 |
| 2023-12-19 | 5.600 | 5.700 | 5.420 | 5.500 | 5.500 | 3,429,892 |
| 2023-12-18 | 5.550 | 5.610 | 5.450 | 5.580 | 5.580 | 4,018,436 |
| 2023-12-15 | 5.590 | 5.600 | 5.490 | 5.530 | 5.530 | 3,800,322 |
| 2023-12-14 | 5.650 | 5.680 | 5.510 | 5.520 | 5.520 | 2,876,344 |
| 2023-12-13 | 5.620 | 5.740 | 5.570 | 5.650 | 5.650 | 2,447,606 |
| 2023-12-12 | 5.640 | 5.680 | 5.580 | 5.620 | 5.620 | 2,671,723 |
| 2023-12-11 | 5.570 | 5.640 | 5.520 | 5.600 | 5.600 | 2,894,387 |
| 2023-12-08 | 5.620 | 5.650 | 5.550 | 5.550 | 5.550 | 2,677,272 |
| 2023-12-07 | 5.680 | 5.710 | 5.600 | 5.630 | 5.630 | 2,214,848 |
| 2023-12-06 | 5.670 | 5.750 | 5.590 | 5.680 | 5.680 | 2,862,600 |
| 2023-12-05 | 5.640 | 5.740 | 5.620 | 5.660 | 5.660 | 2,473,612 |
| 2023-12-04 | 5.720 | 5.800 | 5.630 | 5.690 | 5.690 | 3,983,078 |
| 2023-12-01 | 5.770 | 5.800 | 5.690 | 5.700 | 5.700 | 2,124,022 |
| 2023-11-30 | 5.720 | 5.780 | 5.650 | 5.770 | 5.770 | 2,861,246 |
| 2023-11-29 | 5.780 | 5.790 | 5.690 | 5.690 | 5.690 | 2,662,648 |
| 2023-11-28 | 5.720 | 5.810 | 5.620 | 5.790 | 5.790 | 4,634,761 |
| 2023-11-27 | 5.890 | 5.960 | 5.760 | 5.770 | 5.770 | 4,200,700 |
| 2023-11-24 | 5.810 | 5.960 | 5.760 | 5.890 | 5.890 | 4,942,842 |
| 2023-11-23 | 5.690 | 5.840 | 5.660 | 5.800 | 5.800 | 5,068,780 |
| 2023-11-22 | 5.730 | 5.770 | 5.680 | 5.680 | 5.680 | 2,156,474 |
| 2023-11-21 | 5.700 | 5.810 | 5.630 | 5.750 | 5.750 | 3,377,570 |
| 2023-11-20 | 5.730 | 5.750 | 5.670 | 5.700 | 5.700 | 3,441,545 |
| 2023-11-17 | 5.550 | 5.760 | 5.550 | 5.740 | 5.740 | 4,683,084 |
| 2023-11-16 | 5.570 | 5.650 | 5.530 | 5.590 | 5.590 | 3,228,232 |
| 2023-11-15 | 5.680 | 5.690 | 5.560 | 5.620 | 5.620 | 3,039,900 |
| 2023-11-14 | 5.720 | 5.770 | 5.630 | 5.660 | 5.660 | 3,775,370 |
| 2023-11-13 | 5.770 | 5.890 | 5.660 | 5.700 | 5.700 | 7,901,172 |
| 2023-11-10 | 5.730 | 6.040 | 5.730 | 5.740 | 5.740 | 18,219,628 |
| 2023-11-09 | 5.660 | 5.730 | 5.550 | 5.650 | 5.650 | 6,827,156 |
| 2023-11-08 | 5.720 | 6.070 | 5.620 | 5.670 | 5.670 | 9,548,953 |
| 2023-11-07 | 5.580 | 5.730 | 5.530 | 5.700 | 5.700 | 5,668,181 |
| 2023-11-06 | 5.520 | 5.620 | 5.510 | 5.590 | 5.590 | 4,210,953 |
| 2023-11-03 | 5.720 | 5.720 | 5.480 | 5.500 | 5.500 | 5,005,338 |
| 2023-11-02 | 5.780 | 5.800 | 5.640 | 5.680 | 5.680 | 6,662,511 |
| 2023-11-01 | 5.700 | 5.920 | 5.660 | 5.740 | 5.740 | 13,008,499 |
| 2023-10-31 | 5.660 | 5.700 | 5.600 | 5.690 | 5.690 | 7,930,929 |
| 2023-10-30 | 5.570 | 5.690 | 5.530 | 5.660 | 5.660 | 7,668,140 |
| 2023-10-27 | 5.370 | 5.540 | 5.320 | 5.520 | 5.520 | 8,037,561 |
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.