Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.570	6.640	6.460	6.570	6.570	2,453,582
2022-07-29	6.650	6.660	6.540	6.570	6.570	2,353,919
2022-07-28	6.720	6.750	6.650	6.650	6.650	2,412,861
2022-07-27	6.520	6.780	6.510	6.710	6.710	4,857,984
2022-07-26	6.650	6.680	6.480	6.560	6.560	3,096,314
2022-07-25	6.630	6.720	6.620	6.680	6.680	2,437,071
2022-07-22	6.690	6.730	6.590	6.610	6.610	4,044,780
2022-07-21	6.770	6.780	6.690	6.700	6.700	4,099,960
2022-07-20	6.690	6.770	6.640	6.770	6.770	5,137,075
2022-07-19	6.730	6.800	6.660	6.720	6.720	5,106,953
2022-07-18	6.610	6.760	6.490	6.750	6.750	9,334,776
2022-07-15	6.760	6.920	6.600	6.820	6.820	9,423,192
2022-07-14	6.810	6.950	6.680	6.770	6.770	9,132,229
2022-07-13	6.990	7.060	6.710	6.810	6.810	14,560,167
2022-07-12	7.450	7.630	6.960	7.210	7.210	26,874,867
2022-07-11	6.420	7.060	6.360	7.060	7.060	8,933,678
2022-07-08	6.600	6.600	6.370	6.420	6.420	8,511,499
2022-07-07	7.170	7.170	6.540	6.630	6.630	15,228,281
2022-07-06	6.560	6.580	6.380	6.520	6.520	3,801,909
2022-07-05	6.600	6.660	6.450	6.530	6.530	4,063,880
2022-07-04	6.730	6.770	6.540	6.720	6.619	4,002,680
2022-07-01	6.510	6.640	6.440	6.630	6.530	3,404,540
2022-06-30	6.510	6.650	6.460	6.540	6.441	2,529,182
2022-06-29	6.500	6.650	6.400	6.510	6.412	3,316,024
2022-06-28	6.460	6.510	6.400	6.500	6.402	1,965,467
2022-06-27	6.390	6.530	6.350	6.440	6.343	2,301,605
2022-06-24	6.360	6.440	6.320	6.390	6.294	1,710,249
2022-06-23	6.290	6.410	6.290	6.330	6.235	1,876,039
2022-06-22	6.420	6.450	6.260	6.310	6.215	2,349,978
2022-06-21	6.560	6.590	6.360	6.410	6.313	3,266,615
2022-06-20	6.250	6.650	6.250	6.550	6.451	5,606,174
2022-06-17	6.150	6.290	6.140	6.260	6.166	2,908,849
2022-06-16	6.130	6.200	6.110	6.170	6.077	1,683,625
2022-06-15	6.150	6.230	6.100	6.130	6.038	2,356,032
2022-06-14	6.070	6.140	5.970	6.130	6.038	1,820,274
2022-06-13	6.220	6.220	6.070	6.110	6.018	2,326,541
2022-06-10	6.040	6.170	5.980	6.150	6.057	2,191,829
2022-06-09	6.210	6.220	6.020	6.030	5.939	2,186,815
2022-06-08	6.240	6.310	6.140	6.200	6.107	2,303,312
2022-06-07	6.180	6.260	6.100	6.240	6.146	2,544,543
2022-06-06	5.950	6.170	5.950	6.160	6.067	3,198,519
2022-06-02	6.080	6.080	5.860	5.960	5.870	5,048,914
2022-06-01	6.220	6.300	6.020	6.080	5.988	3,840,065
2022-05-31	6.190	6.230	6.110	6.210	6.116	3,325,428
2022-05-30	6.100	6.380	6.010	6.190	6.097	3,996,982
2022-05-27	6.070	6.140	5.960	6.080	5.988	1,997,795
2022-05-26	6.140	6.220	6.040	6.070	5.978	2,582,126
2022-05-25	6.060	6.210	6.030	6.160	6.067	1,687,438
2022-05-24	6.400	6.400	6.060	6.060	5.969	2,863,954
2022-05-23	6.260	6.380	6.260	6.350	6.254	2,616,746
2022-05-20	6.370	6.470	6.230	6.270	6.175	3,705,208
2022-05-19	6.400	6.400	6.270	6.330	6.235	2,239,726
2022-05-18	6.580	6.750	6.390	6.400	6.304	2,730,540
2022-05-17	6.730	6.760	6.550	6.580	6.481	1,947,932
2022-05-16	6.570	6.720	6.530	6.670	6.569	2,381,876
2022-05-13	6.580	6.580	6.450	6.570	6.471	1,873,615
2022-05-12	6.270	6.500	6.270	6.470	6.372	2,235,684
2022-05-11	6.260	6.530	6.150	6.340	6.244	3,241,877
2022-05-10	6.110	6.270	6.100	6.230	6.136	2,288,367
2022-05-09	6.000	6.230	5.970	6.200	6.107	3,320,774

← NewerPage 18 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.