Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.160	5.200	5.150	5.180	5.180	3,356,544
2023-07-25	5.160	5.210	5.110	5.140	5.140	3,982,448
2023-07-24	5.140	5.220	5.090	5.180	5.180	3,488,673
2023-07-21	5.130	5.170	5.050	5.120	5.120	3,129,270
2023-07-20	5.000	5.190	4.990	5.100	5.100	6,152,319
2023-07-19	4.980	5.070	4.840	5.040	5.040	5,387,502
2023-07-18	4.800	5.010	4.780	4.910	4.910	5,206,028
2023-07-17	4.750	4.820	4.690	4.810	4.810	2,973,058
2023-07-14	4.660	4.820	4.660	4.810	4.810	5,283,192
2023-07-13	4.600	4.670	4.550	4.660	4.660	2,293,329
2023-07-12	4.640	4.640	4.560	4.570	4.570	1,807,579
2023-07-11	4.630	4.640	4.580	4.630	4.630	1,207,400
2023-07-10	4.570	4.640	4.550	4.620	4.620	1,816,926
2023-07-07	4.580	4.610	4.520	4.550	4.550	1,356,800
2023-07-06	4.570	4.600	4.540	4.560	4.560	1,208,754
2023-07-05	4.640	4.660	4.590	4.600	4.600	1,406,700
2023-07-04	4.650	4.660	4.600	4.620	4.620	1,326,804
2023-07-03	4.680	4.700	4.640	4.670	4.670	1,495,001
2023-06-30	4.550	4.690	4.530	4.650	4.650	2,856,598
2023-06-29	4.470	4.540	4.450	4.530	4.530	1,736,955
2023-06-28	4.510	4.540	4.430	4.470	4.470	1,460,619
2023-06-27	4.430	4.540	4.420	4.510	4.510	2,439,506
2023-06-26	4.530	4.550	4.400	4.410	4.410	2,795,103
2023-06-21	4.600	4.640	4.500	4.530	4.530	2,760,560
2023-06-20	4.680	4.750	4.610	4.620	4.620	2,902,157
2023-06-19	4.710	4.720	4.630	4.640	4.640	1,592,072
2023-06-16	4.710	4.740	4.670	4.670	4.670	1,803,100
2023-06-15	4.730	4.760	4.670	4.710	4.710	1,120,817
2023-06-14	4.660	4.750	4.630	4.730	4.730	1,520,640
2023-06-13	4.670	4.700	4.630	4.660	4.660	1,779,487
2023-06-12	4.730	4.740	4.630	4.680	4.680	2,150,616
2023-06-09	4.760	4.800	4.730	4.740	4.740	1,479,738
2023-06-08	4.850	4.860	4.740	4.770	4.770	1,965,378
2023-06-07	4.850	4.880	4.820	4.860	4.860	1,851,664
2023-06-06	4.950	5.000	4.830	4.870	4.870	3,018,420
2023-06-05	4.920	4.960	4.870	4.950	4.950	1,885,044
2023-06-02	4.920	4.960	4.910	4.960	4.960	1,806,100
2023-06-01	4.950	4.980	4.890	4.920	4.920	1,805,738
2023-05-31	5.030	5.070	4.950	4.960	4.960	1,710,019
2023-05-30	5.020	5.130	4.970	5.040	5.040	2,353,713
2023-05-29	5.090	5.120	4.990	5.030	5.030	2,196,154
2023-05-26	4.970	5.090	4.920	5.070	5.070	2,430,397
2023-05-25	5.000	5.030	4.920	4.970	4.970	2,217,140
2023-05-24	5.110	5.110	5.010	5.030	5.030	1,871,504
2023-05-23	5.100	5.180	5.070	5.110	5.110	2,509,922
2023-05-22	5.100	5.130	5.050	5.080	5.080	1,372,182
2023-05-19	5.050	5.080	4.990	5.080	5.080	1,832,491
2023-05-18	5.100	5.140	4.980	5.040	5.040	3,070,736
2023-05-17	5.090	5.120	4.970	5.090	5.090	1,460,068
2023-05-16	5.140	5.250	5.060	5.090	5.090	1,740,100
2023-05-15	5.100	5.130	5.030	5.130	5.130	1,446,589
2023-05-12	5.200	5.200	5.080	5.100	5.100	1,082,960
2023-05-11	5.080	5.170	5.050	5.120	5.120	1,679,700
2023-05-10	5.130	5.150	5.060	5.080	5.080	1,987,773
2023-05-09	5.250	5.320	5.140	5.150	5.150	1,941,283
2023-05-08	5.310	5.350	5.220	5.250	5.250	2,330,117
2023-05-05	5.350	5.380	5.250	5.320	5.320	2,034,302
2023-05-04	5.160	5.390	5.110	5.380	5.380	4,158,076
2023-04-28	5.150	5.190	5.070	5.170	5.170	2,289,197
2023-04-27	5.010	5.170	5.000	5.150	5.150	2,116,979

← NewerPage 14 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.