Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.650	6.040	5.620	5.990	5.900	3,445,039
2022-05-05	5.650	5.900	5.620	5.830	5.742	3,163,774
2022-04-29	5.620	5.770	5.600	5.690	5.604	6,971,176
2022-04-28	5.650	5.700	5.510	5.610	5.525	5,551,220
2022-04-27	5.500	5.630	5.340	5.600	5.516	7,140,146
2022-04-26	5.610	5.770	5.490	5.500	5.417	5,023,346
2022-04-25	6.110	6.110	5.570	5.590	5.506	6,003,073
2022-04-22	6.190	6.240	6.080	6.180	6.087	2,519,889
2022-04-21	6.480	6.530	6.190	6.260	6.166	2,987,477
2022-04-20	6.630	6.690	6.500	6.520	6.422	1,934,601
2022-04-19	6.720	6.760	6.570	6.610	6.510	2,231,914
2022-04-18	6.770	6.780	6.570	6.720	6.619	1,570,721
2022-04-15	6.910	7.050	6.730	6.770	6.668	2,107,044
2022-04-14	6.830	6.980	6.830	6.910	6.806	1,499,571
2022-04-13	6.930	6.980	6.810	6.830	6.727	1,890,311
2022-04-12	6.900	7.010	6.740	7.000	6.894	3,139,313
2022-04-11	7.370	7.370	6.900	6.910	6.806	4,214,337
2022-04-08	7.530	7.660	7.260	7.350	7.239	4,217,690
2022-04-07	7.680	7.790	7.480	7.480	7.367	3,535,881
2022-04-06	7.690	7.830	7.630	7.710	7.594	3,716,310
2022-04-01	7.650	7.690	7.500	7.580	7.466	3,583,912
2022-03-31	7.590	7.800	7.530	7.660	7.545	4,988,914
2022-03-30	7.650	7.770	7.400	7.580	7.466	3,271,509
2022-03-29	7.580	7.800	7.450	7.630	7.515	4,036,149
2022-03-28	7.690	7.700	7.450	7.480	7.367	2,772,023
2022-03-25	7.810	7.930	7.740	7.750	7.633	3,059,092
2022-03-24	7.740	7.870	7.620	7.780	7.663	3,042,568
2022-03-23	7.780	7.890	7.720	7.800	7.682	2,326,107
2022-03-22	7.870	7.890	7.730	7.780	7.663	1,623,473
2022-03-21	7.960	8.030	7.770	7.860	7.741	2,247,597
2022-03-18	7.820	7.860	7.720	7.810	7.692	1,934,273
2022-03-17	7.580	7.920	7.580	7.820	7.702	3,562,334
2022-03-16	7.520	7.640	7.230	7.530	7.416	2,567,289
2022-03-15	7.830	7.960	7.400	7.450	7.338	2,830,944
2022-03-14	8.120	8.200	7.970	7.970	7.850	2,763,087
2022-03-11	8.020	8.110	7.740	8.080	7.958	3,418,357
2022-03-10	7.950	8.060	7.800	8.020	7.899	2,933,777
2022-03-09	7.820	8.000	7.200	7.650	7.535	3,305,306
2022-03-08	8.280	8.280	7.810	7.820	7.702	3,212,203
2022-03-07	8.390	8.440	8.200	8.270	8.145	2,031,572
2022-03-04	8.370	8.490	8.330	8.380	8.254	2,418,766
2022-03-03	8.370	8.430	8.300	8.370	8.244	1,975,525
2022-03-02	8.300	8.380	8.230	8.380	8.254	2,585,197
2022-03-01	8.320	8.410	8.300	8.360	8.234	1,527,778
2022-02-28	8.260	8.400	8.170	8.360	8.234	2,531,659
2022-02-25	8.170	8.380	8.170	8.280	8.155	2,382,933
2022-02-24	8.260	8.530	8.070	8.170	8.047	3,593,367
2022-02-23	8.250	8.330	8.240	8.300	8.175	1,658,621
2022-02-22	8.300	8.320	8.160	8.300	8.175	1,462,382
2022-02-21	8.240	8.330	8.200	8.300	8.175	2,096,575
2022-02-18	8.200	8.250	8.120	8.220	8.096	865,773
2022-02-17	8.310	8.350	8.180	8.200	8.076	1,354,484
2022-02-16	8.160	8.290	8.160	8.270	8.145	1,917,555
2022-02-15	8.100	8.200	8.060	8.160	8.037	1,469,569
2022-02-14	8.150	8.260	8.050	8.080	7.958	1,297,650
2022-02-11	8.370	8.480	8.150	8.160	8.037	1,977,135
2022-02-10	8.440	8.490	8.300	8.370	8.244	1,450,509
2022-02-09	8.230	8.460	8.150	8.430	8.303	1,961,629
2022-02-08	8.200	8.350	8.100	8.210	8.086	2,251,271
2022-02-07	8.300	8.390	8.170	8.190	8.067	1,625,640

← NewerPage 19 of 21 · 1,212 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.