Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.390	5.580	5.360	5.550	5.550	5,106,464
2022-10-31	5.300	5.550	5.290	5.410	5.410	5,888,149
2022-10-28	5.880	5.900	5.680	5.680	5.680	3,575,708
2022-10-27	5.770	5.910	5.690	5.860	5.860	5,374,030
2022-10-26	5.460	5.800	5.460	5.760	5.760	4,420,220
2022-10-25	5.620	5.620	5.380	5.470	5.470	2,908,311
2022-10-24	5.820	5.820	5.530	5.570	5.570	3,331,100
2022-10-21	5.730	5.810	5.690	5.790	5.790	2,738,154
2022-10-20	5.780	5.820	5.680	5.740	5.740	2,720,960
2022-10-19	5.860	5.890	5.710	5.750	5.750	2,429,952
2022-10-18	5.820	5.900	5.740	5.860	5.860	3,775,067
2022-10-17	5.800	5.900	5.770	5.810	5.810	3,453,312
2022-10-14	5.630	5.860	5.630	5.820	5.820	4,203,311
2022-10-13	5.460	5.660	5.450	5.630	5.630	2,396,000
2022-10-12	5.360	5.480	5.300	5.480	5.480	2,520,968
2022-10-11	5.400	5.450	5.280	5.330	5.330	2,279,486
2022-10-10	5.470	5.580	5.360	5.400	5.400	3,315,973
2022-09-30	5.420	5.550	5.410	5.480	5.480	2,763,728
2022-09-29	5.530	5.640	5.390	5.410	5.410	2,588,963
2022-09-28	5.650	5.730	5.530	5.530	5.530	1,729,739
2022-09-27	5.480	5.650	5.480	5.640	5.640	2,419,256
2022-09-26	5.550	5.590	5.450	5.480	5.480	1,861,807
2022-09-23	5.620	5.680	5.550	5.570	5.570	2,210,246
2022-09-22	5.750	5.780	5.570	5.620	5.620	2,799,800
2022-09-21	5.660	5.820	5.510	5.790	5.790	3,335,757
2022-09-20	5.680	5.710	5.620	5.680	5.680	885,500
2022-09-19	5.630	5.660	5.470	5.660	5.660	1,411,098
2022-09-16	5.830	5.830	5.630	5.650	5.650	1,516,500
2022-09-15	5.870	5.970	5.790	5.830	5.830	2,301,200
2022-09-14	5.880	5.890	5.790	5.870	5.870	1,438,880
2022-09-13	5.920	5.960	5.900	5.920	5.920	1,824,662
2022-09-09	5.910	5.960	5.900	5.910	5.910	1,703,700
2022-09-08	5.960	5.960	5.900	5.910	5.910	1,912,060
2022-09-07	6.020	6.020	5.950	5.950	5.950	2,628,418
2022-09-06	6.050	6.060	6.000	6.010	6.010	2,599,664
2022-09-05	6.050	6.080	5.980	6.060	6.060	2,193,805
2022-09-02	6.090	6.140	5.990	6.040	6.040	3,036,628
2022-09-01	6.270	6.300	6.090	6.140	6.140	3,651,223
2022-08-31	6.040	6.560	6.010	6.230	6.230	7,351,401
2022-08-30	6.010	6.100	6.010	6.040	6.040	1,689,732
2022-08-29	6.100	6.100	5.920	6.010	6.010	3,389,073
2022-08-26	6.100	6.160	6.050	6.100	6.100	1,671,884
2022-08-25	6.080	6.120	5.940	6.110	6.110	2,917,177
2022-08-24	6.050	6.130	6.010	6.080	6.080	3,572,788
2022-08-23	6.090	6.090	5.990	6.060	6.060	2,387,706
2022-08-22	6.140	6.140	6.040	6.080	6.080	2,602,633
2022-08-19	6.180	6.220	6.120	6.140	6.140	1,767,854
2022-08-18	6.320	6.320	6.170	6.180	6.180	2,728,032
2022-08-17	6.300	6.350	6.280	6.320	6.320	1,428,132
2022-08-16	6.350	6.370	6.260	6.300	6.300	3,267,386
2022-08-15	6.400	6.400	6.260	6.350	6.350	2,361,100
2022-08-12	6.350	6.420	6.320	6.340	6.340	2,741,124
2022-08-11	6.300	6.420	6.280	6.350	6.350	2,537,754
2022-08-10	6.350	6.360	6.280	6.300	6.300	1,648,058
2022-08-09	6.410	6.440	6.310	6.380	6.380	1,703,190
2022-08-08	6.300	6.420	6.270	6.410	6.410	1,706,245
2022-08-05	6.260	6.330	6.210	6.320	6.320	2,214,278
2022-08-04	6.500	6.500	6.140	6.300	6.300	3,924,336
2022-08-03	6.220	6.350	6.120	6.160	6.160	2,976,475
2022-08-02	6.600	6.600	6.150	6.230	6.230	5,268,793

← NewerPage 17 of 21 · 1,216 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.