Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.920	5.060	4.900	5.010	5.010	2,227,007
2023-04-25	5.050	5.070	4.810	4.910	4.910	3,252,557
2023-04-24	5.040	5.120	5.000	5.050	5.050	2,769,756
2023-04-21	5.120	5.230	5.040	5.040	5.040	2,417,818
2023-04-20	5.250	5.270	5.120	5.150	5.150	2,230,857
2023-04-19	5.280	5.370	5.240	5.250	5.250	1,738,744
2023-04-18	5.390	5.410	5.300	5.330	5.330	1,964,722
2023-04-17	5.390	5.440	5.330	5.380	5.380	1,990,199
2023-04-14	5.340	5.480	5.340	5.400	5.400	2,790,383
2023-04-13	5.280	5.370	5.220	5.350	5.350	2,479,673
2023-04-12	5.290	5.370	5.230	5.280	5.280	3,085,217
2023-04-11	5.360	5.370	5.200	5.300	5.300	2,807,700
2023-04-10	5.530	5.540	5.330	5.330	5.330	3,945,900
2023-04-07	5.420	5.530	5.390	5.520	5.520	2,267,997
2023-04-06	5.390	5.410	5.330	5.380	5.380	1,964,321
2023-04-04	5.440	5.480	5.370	5.400	5.400	2,166,944
2023-04-03	5.520	5.580	5.440	5.470	5.470	2,751,344
2023-03-31	5.440	5.540	5.400	5.520	5.520	1,978,906
2023-03-30	5.460	5.500	5.400	5.430	5.430	1,493,499
2023-03-29	5.570	5.570	5.430	5.450	5.450	2,305,348
2023-03-28	5.650	5.670	5.530	5.540	5.540	4,005,174
2023-03-27	5.650	5.710	5.610	5.640	5.640	1,600,000
2023-03-24	5.690	5.780	5.650	5.670	5.670	1,656,471
2023-03-23	5.720	5.730	5.670	5.690	5.690	1,517,015
2023-03-22	5.650	5.750	5.650	5.710	5.710	1,843,387
2023-03-21	5.590	5.660	5.560	5.650	5.650	1,935,053
2023-03-20	5.680	5.700	5.560	5.580	5.580	2,143,739
2023-03-17	5.810	5.810	5.660	5.680	5.680	2,365,892
2023-03-16	5.770	5.820	5.710	5.740	5.740	1,537,716
2023-03-15	5.710	5.830	5.680	5.780	5.780	1,645,243
2023-03-14	5.770	5.770	5.640	5.680	5.680	1,907,571
2023-03-13	5.840	5.840	5.700	5.770	5.770	1,796,066
2023-03-10	5.830	5.830	5.740	5.780	5.780	1,551,342
2023-03-09	5.870	5.930	5.820	5.830	5.830	1,226,273
2023-03-08	5.830	5.950	5.800	5.870	5.870	1,734,247
2023-03-07	5.970	5.990	5.830	5.830	5.830	2,399,320
2023-03-06	5.940	6.000	5.900	5.960	5.960	2,509,660
2023-03-03	5.940	5.980	5.900	5.930	5.930	1,835,600
2023-03-02	6.020	6.030	5.930	5.940	5.940	2,049,086
2023-03-01	6.060	6.070	6.000	6.030	6.030	2,725,620
2023-02-28	5.870	6.050	5.870	6.050	6.050	3,439,973
2023-02-27	5.980	6.030	5.860	5.870	5.870	3,038,660
2023-02-24	6.080	6.080	5.980	6.010	6.010	2,862,800
2023-02-23	6.080	6.100	6.010	6.050	6.050	2,016,849
2023-02-22	6.050	6.090	6.010	6.080	6.080	2,279,909
2023-02-21	6.100	6.100	6.030	6.050	6.050	2,662,423
2023-02-20	6.100	6.100	5.980	6.070	6.070	2,940,336
2023-02-17	6.020	6.100	6.010	6.070	6.070	4,193,773
2023-02-16	6.070	6.180	5.960	6.020	6.020	6,064,298
2023-02-15	6.110	6.260	6.060	6.070	6.070	4,915,864
2023-02-14	6.060	6.090	6.020	6.090	6.090	3,654,036
2023-02-13	6.010	6.060	5.960	6.020	6.020	1,892,988
2023-02-10	5.950	6.050	5.950	6.010	6.010	2,909,642
2023-02-09	5.980	5.980	5.920	5.960	5.960	2,420,397
2023-02-08	5.960	6.000	5.940	5.980	5.980	2,016,972
2023-02-07	5.990	6.030	5.940	5.970	5.970	1,848,817
2023-02-06	6.080	6.080	5.950	5.980	5.980	2,724,728
2023-02-03	6.020	6.080	5.950	6.070	6.070	5,100,941
2023-02-02	5.960	6.060	5.960	6.040	6.040	5,419,248
2023-02-01	5.950	5.990	5.900	5.960	5.960	4,123,422

← NewerPage 15 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.