Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.340	5.420	5.250	5.350	5.350	8,399,345
2023-10-25	5.050	5.360	4.990	5.300	5.300	8,183,579
2023-10-24	4.860	5.030	4.810	5.020	5.020	3,697,744
2023-10-23	4.860	4.990	4.820	4.840	4.840	4,387,200
2023-10-20	4.950	5.000	4.860	4.890	4.890	3,217,900
2023-10-19	5.100	5.120	4.950	4.980	4.980	3,583,200
2023-10-18	5.280	5.300	5.080	5.090	5.090	2,748,850
2023-10-17	5.320	5.350	5.230	5.270	5.270	3,025,344
2023-10-16	5.410	5.500	5.280	5.320	5.320	3,963,217
2023-10-13	5.290	5.450	5.280	5.390	5.390	6,200,988
2023-10-12	5.210	5.380	5.200	5.310	5.310	5,612,925
2023-10-11	5.100	5.290	5.070	5.190	5.190	6,036,834
2023-10-10	5.180	5.180	5.040	5.060	5.060	3,314,600
2023-10-09	5.160	5.230	5.080	5.170	5.170	4,466,200
2023-09-28	5.220	5.240	5.130	5.160	5.160	3,401,949
2023-09-27	5.120	5.220	5.090	5.220	5.220	3,719,021
2023-09-26	5.190	5.240	5.100	5.120	5.120	4,678,442
2023-09-25	5.040	5.200	5.040	5.170	5.170	4,231,047
2023-09-22	5.120	5.160	5.030	5.120	5.120	5,331,854
2023-09-21	5.230	5.260	5.120	5.130	5.130	5,077,666
2023-09-20	5.250	5.330	5.170	5.210	5.210	7,976,970
2023-09-19	5.320	5.450	5.240	5.280	5.280	9,499,710
2023-09-18	5.270	5.470	5.270	5.360	5.360	14,231,907
2023-09-15	5.190	5.390	5.130	5.300	5.300	13,647,110
2023-09-14	5.210	5.410	5.130	5.210	5.210	13,801,723
2023-09-13	5.140	5.300	5.060	5.250	5.250	19,002,540
2023-09-12	5.330	5.450	5.200	5.220	5.220	30,407,738
2023-09-11	4.610	5.160	4.610	5.160	5.160	10,873,009
2023-09-08	5.000	5.050	4.670	4.690	4.690	3,389,501
2023-09-07	4.810	4.810	4.650	4.690	4.690	1,671,033
2023-09-06	4.800	4.820	4.760	4.790	4.790	1,359,549
2023-09-05	4.840	4.890	4.790	4.800	4.800	1,176,100
2023-09-04	4.860	4.940	4.800	4.840	4.840	1,824,083
2023-09-01	4.930	4.940	4.840	4.850	4.850	1,680,024
2023-08-31	4.830	4.930	4.750	4.880	4.880	3,568,700
2023-08-30	4.730	4.870	4.720	4.820	4.820	2,642,688
2023-08-29	4.580	4.750	4.520	4.730	4.730	3,080,275
2023-08-28	4.830	4.840	4.550	4.570	4.570	3,019,597
2023-08-25	4.580	4.710	4.560	4.580	4.580	2,112,200
2023-08-24	4.670	4.710	4.580	4.630	4.630	1,651,170
2023-08-23	4.740	4.790	4.580	4.640	4.640	1,762,884
2023-08-22	4.870	4.890	4.680	4.770	4.770	2,146,078
2023-08-21	4.880	4.930	4.830	4.840	4.840	2,030,918
2023-08-18	5.080	5.100	4.880	4.910	4.910	2,662,900
2023-08-17	5.050	5.120	5.010	5.080	5.080	2,639,168
2023-08-16	5.120	5.160	5.060	5.070	5.070	2,399,040
2023-08-15	5.100	5.160	5.020	5.140	5.140	3,482,624
2023-08-14	5.030	5.140	4.990	5.120	5.120	4,402,188
2023-08-11	4.950	5.100	4.930	5.040	5.040	4,928,323
2023-08-10	5.080	5.090	4.940	4.950	4.950	3,056,852
2023-08-09	4.980	5.140	4.920	5.080	5.080	5,462,382
2023-08-08	4.870	4.970	4.800	4.970	4.970	2,708,314
2023-08-07	5.010	5.010	4.820	4.840	4.840	2,833,841
2023-08-04	4.980	5.060	4.970	4.980	4.980	2,255,300
2023-08-03	4.990	5.020	4.930	5.010	5.010	1,998,583
2023-08-02	4.980	5.040	4.900	4.970	4.970	3,784,541
2023-08-01	5.030	5.040	4.950	4.970	4.970	1,784,000
2023-07-31	5.060	5.130	5.000	5.020	5.020	4,269,920
2023-07-28	5.120	5.130	5.050	5.070	5.070	2,462,407
2023-07-27	5.180	5.180	5.080	5.150	5.150	4,105,675

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.