Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	5.830	6.040	5.820	5.960	5.960	6,589,000
2023-01-30	5.800	5.840	5.740	5.840	5.840	4,466,853
2023-01-20	5.700	5.770	5.690	5.750	5.750	2,160,696
2023-01-19	5.670	5.740	5.670	5.700	5.700	2,224,818
2023-01-18	5.710	5.740	5.670	5.710	5.710	1,676,607
2023-01-17	5.700	5.740	5.660	5.680	5.680	2,244,060
2023-01-16	5.630	5.730	5.620	5.700	5.700	3,388,111
2023-01-13	5.760	5.780	5.620	5.660	5.660	5,812,199
2023-01-12	5.930	6.080	5.760	5.780	5.780	9,327,942
2023-01-11	5.700	5.990	5.600	5.900	5.900	10,642,512
2023-01-10	5.950	5.950	5.760	5.850	5.850	5,817,796
2023-01-09	5.990	6.150	5.920	5.960	5.960	8,607,723
2023-01-06	5.970	5.990	5.870	5.970	5.970	5,158,667
2023-01-05	5.860	5.990	5.810	5.940	5.940	4,851,800
2023-01-04	5.910	5.970	5.830	5.930	5.930	6,742,000
2023-01-03	5.800	6.180	5.800	5.970	5.970	9,974,074
2022-12-30	5.940	5.960	5.710	5.740	5.740	7,830,675
2022-12-29	5.810	6.030	5.810	5.960	5.960	8,733,391
2022-12-28	6.020	6.020	5.790	5.940	5.940	9,846,310
2022-12-27	6.640	6.640	6.010	6.040	6.040	23,404,096
2022-12-26	6.810	6.840	6.340	6.670	6.670	19,269,924
2022-12-23	6.860	7.040	6.780	6.850	6.850	22,236,035
2022-12-22	7.010	7.220	6.760	6.930	6.930	38,580,725
2022-12-21	6.560	7.020	6.500	7.020	7.020	13,465,283
2022-12-20	6.720	6.780	6.310	6.380	6.380	13,670,520
2022-12-19	7.110	7.120	6.530	6.670	6.670	28,696,827
2022-12-16	6.420	7.040	6.400	7.040	7.040	29,773,808
2022-12-15	6.300	6.430	6.240	6.400	6.400	6,966,987
2022-12-14	6.570	6.600	6.300	6.310	6.310	9,164,318
2022-12-13	6.520	6.640	6.380	6.630	6.630	14,492,819
2022-12-12	6.360	6.570	6.340	6.520	6.520	14,684,510
2022-12-09	6.300	6.320	6.220	6.320	6.320	7,958,444
2022-12-08	6.270	6.350	6.160	6.270	6.270	7,390,572
2022-12-07	6.130	6.300	6.060	6.270	6.270	9,295,604
2022-12-06	6.200	6.300	6.110	6.150	6.150	8,840,885
2022-12-05	6.090	6.240	6.090	6.200	6.200	11,346,127
2022-12-02	6.050	6.100	6.010	6.080	6.080	8,019,800
2022-12-01	6.130	6.150	6.000	6.060	6.060	7,803,996
2022-11-30	6.150	6.200	6.050	6.090	6.090	9,206,406
2022-11-29	5.980	6.220	5.980	6.160	6.160	7,690,900
2022-11-28	6.120	6.260	6.040	6.070	6.070	7,134,218
2022-11-25	6.200	6.220	5.970	6.140	6.140	8,856,204
2022-11-24	6.200	6.280	6.130	6.270	6.270	9,870,277
2022-11-23	6.620	6.670	6.070	6.190	6.190	16,723,218
2022-11-22	7.020	7.040	6.520	6.610	6.610	21,161,069
2022-11-21	6.820	7.090	6.630	7.040	7.040	26,519,444
2022-11-18	7.430	7.430	6.900	6.930	6.930	46,549,208
2022-11-17	6.200	6.900	6.200	6.900	6.900	11,360,402
2022-11-16	6.250	6.440	6.120	6.270	6.270	12,839,480
2022-11-15	6.220	6.300	6.070	6.250	6.250	15,357,174
2022-11-14	5.940	6.270	5.890	6.210	6.210	17,531,356
2022-11-11	6.220	6.320	5.990	6.010	6.010	20,264,893
2022-11-10	6.200	6.290	6.100	6.160	6.160	16,421,200
2022-11-09	6.100	6.500	6.050	6.160	6.160	29,972,536
2022-11-08	6.080	6.170	5.860	6.080	6.080	21,703,421
2022-11-07	6.330	6.330	6.040	6.140	6.140	27,859,322
2022-11-04	5.520	6.020	5.510	6.020	6.020	10,724,802
2022-11-03	5.450	5.490	5.360	5.470	5.470	5,250,058
2022-11-02	5.580	5.700	5.440	5.470	5.470	5,562,140
2022-11-01	5.390	5.580	5.360	5.550	5.550	5,106,464

← NewerPage 16 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.