Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	7.750	8.400	7.300	7.300	7.300	93,689,105
2026-07-15	7.150	8.130	7.010	8.110	8.110	104,371,490
2026-07-14	6.740	7.480	6.460	7.400	7.400	101,650,661
2026-07-13	6.300	6.800	6.150	6.800	6.800	66,355,357
2026-07-10	6.100	6.450	6.010	6.180	6.180	41,331,140
2026-07-09	5.960	6.160	5.820	6.160	6.160	25,371,900
2026-07-08	6.100	6.150	5.890	6.040	6.040	23,760,602
2026-07-07	5.820	6.260	5.620	6.060	6.060	41,213,614
2026-07-06	6.040	6.320	5.940	5.970	5.970	38,153,574
2026-07-03	6.060	6.140	5.850	6.120	6.120	44,417,144
2026-07-02	5.710	6.160	5.700	6.060	6.060	48,253,398
2026-07-01	5.630	5.880	5.460	5.810	5.810	41,562,017
2026-06-30	5.310	5.980	5.260	5.670	5.670	65,865,440
2026-06-29	5.540	5.640	5.210	5.460	5.460	44,769,860
2026-06-26	5.720	5.740	5.400	5.540	5.540	37,506,210
2026-06-25	5.430	6.020	5.430	5.610	5.610	67,279,722
2026-06-24	5.680	5.880	5.360	5.740	5.740	74,022,543
2026-06-23	5.050	5.560	4.980	5.560	5.560	37,001,340
2026-06-22	4.850	5.050	4.720	5.050	5.050	21,483,838
2026-06-18	4.770	4.890	4.700	4.850	4.850	15,033,935
2026-06-17	4.690	4.830	4.620	4.820	4.820	16,122,700
2026-06-16	4.720	4.860	4.640	4.740	4.740	17,852,634
2026-06-15	4.640	4.750	4.600	4.730	4.730	20,154,173
2026-06-12	4.640	4.720	4.490	4.690	4.690	23,563,524
2026-06-11	4.650	4.790	4.530	4.570	4.570	21,977,657
2026-06-10	4.590	4.720	4.440	4.610	4.610	36,607,900
2026-06-09	4.490	4.750	4.340	4.690	4.690	66,240,071
2026-06-08	4.030	4.480	4.010	4.480	4.480	41,637,943
2026-06-05	4.110	4.170	4.010	4.070	4.070	10,362,920
2026-06-04	4.250	4.250	4.010	4.070	4.070	13,390,996
2026-06-03	4.200	4.300	4.150	4.260	4.260	10,392,696
2026-06-02	4.260	4.340	4.170	4.220	4.220	8,750,310
2026-06-01	4.120	4.350	4.060	4.310	4.310	14,660,189
2026-05-29	4.190	4.190	4.090	4.120	4.120	8,127,009
2026-05-28	4.110	4.200	4.070	4.170	4.170	7,672,953
2026-05-27	4.240	4.240	4.040	4.130	4.130	10,321,693
2026-05-26	4.350	4.350	4.180	4.220	4.220	10,514,800
2026-05-25	4.310	4.400	4.250	4.340	4.340	10,223,184
2026-05-22	4.280	4.330	4.180	4.300	4.300	9,711,731
2026-05-21	4.330	4.520	4.240	4.260	4.260	12,315,062
2026-05-20	4.360	4.410	4.290	4.360	4.360	8,033,400
2026-05-19	4.340	4.430	4.340	4.390	4.390	5,910,634
2026-05-18	4.380	4.390	4.310	4.360	4.360	7,174,804
2026-05-15	4.410	4.460	4.350	4.370	4.370	8,920,995
2026-05-14	4.520	4.520	4.400	4.430	4.430	8,833,771
2026-05-13	4.490	4.590	4.440	4.480	4.480	11,169,460
2026-05-12	4.700	4.700	4.450	4.470	4.470	14,957,572
2026-05-11	4.550	4.690	4.460	4.680	4.680	19,971,443
2026-05-08	4.470	4.560	4.450	4.530	4.530	11,390,596
2026-05-07	4.530	4.560	4.420	4.450	4.450	15,478,536
2026-05-06	4.520	4.540	4.450	4.520	4.520	10,138,802
2026-04-30	4.510	4.600	4.460	4.480	4.480	13,176,800
2026-04-29	4.390	4.630	4.340	4.550	4.550	23,523,645
2026-04-28	4.290	4.390	4.250	4.360	4.360	17,369,456
2026-04-27	4.210	4.290	4.040	4.270	4.270	20,633,870
2026-04-24	4.250	4.290	4.190	4.270	4.270	10,672,225
2026-04-23	4.450	4.450	4.250	4.260	4.260	14,382,200
2026-04-22	4.470	4.540	4.260	4.400	4.400	21,268,450
2026-04-21	4.480	4.870	4.380	4.380	4.380	28,616,221
2026-04-20	4.460	4.490	4.350	4.470	4.470	10,984,000

← NewerPage 2 of 5 · 241 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.