Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.000	8.240	7.900	8.190	8.067	2,083,043
2022-01-27	8.240	8.320	7.980	8.000	7.879	2,593,946
2022-01-26	8.520	8.520	8.170	8.240	8.116	1,522,901
2022-01-25	8.680	8.830	8.370	8.380	8.254	2,329,803
2022-01-24	8.730	8.930	8.690	8.730	8.598	2,083,829
2022-01-21	8.810	8.850	8.660	8.720	8.589	2,091,335
2022-01-20	9.000	9.170	8.780	8.810	8.677	2,433,232
2022-01-19	9.180	9.230	8.930	9.000	8.864	3,095,210
2022-01-18	9.570	9.630	9.090	9.110	8.973	4,821,410
2022-01-17	9.620	9.800	9.420	9.480	9.337	4,377,884
2022-01-14	9.230	9.810	9.230	9.650	9.504	5,931,697
2022-01-13	9.660	9.780	9.250	9.280	9.140	4,086,591
2022-01-12	9.800	9.970	9.670	9.700	9.554	3,914,473
2022-01-11	9.730	9.980	9.650	9.850	9.701	3,672,455
2022-01-10	9.500	9.970	9.360	9.710	9.564	4,085,029
2022-01-07	9.820	9.930	9.540	9.540	9.396	4,602,548
2022-01-06	10.050	10.350	9.830	9.830	9.682	5,405,466
2022-01-05	10.140	10.210	9.850	10.050	9.898	4,930,009
2022-01-04	9.990	10.270	9.860	10.130	9.977	5,423,507
2021-12-31	9.550	10.130	9.520	9.990	9.839	4,218,433
2021-12-30	9.700	9.700	9.500	9.600	9.455	2,159,070
2021-12-29	9.510	9.770	9.510	9.600	9.455	2,107,194
2021-12-28	9.730	9.730	9.510	9.610	9.465	2,086,623
2021-12-27	9.670	9.800	9.610	9.670	9.524	2,378,200
2021-12-24	9.790	9.880	9.610	9.730	9.583	2,763,144
2021-12-23	9.880	10.070	9.750	9.780	9.633	2,206,330
2021-12-22	9.780	9.990	9.720	9.940	9.790	2,811,176
2021-12-21	9.730	9.830	9.590	9.780	9.633	2,946,550
2021-12-20	9.820	9.860	9.640	9.700	9.554	3,973,951
2021-12-17	10.160	10.240	9.820	9.910	9.761	6,873,853
2021-12-16	10.260	10.580	10.140	10.230	10.076	10,571,457
2021-12-15	10.270	10.460	10.040	10.160	10.007	5,681,316
2021-12-14	10.110	10.500	9.990	10.270	10.115	6,533,326
2021-12-13	10.070	10.280	9.900	10.110	9.958	5,776,625
2021-12-10	10.020	10.450	9.930	10.070	9.918	10,101,845
2021-12-09	9.910	10.110	9.810	10.010	9.859	8,872,924
2021-12-08	9.300	10.190	9.180	9.900	9.751	13,713,013
2021-12-07	9.100	9.400	9.040	9.260	9.120	7,674,351
2021-12-06	9.000	9.660	8.920	9.110	8.973	11,611,012
2021-12-03	9.320	9.450	8.870	9.150	9.012	15,537,241
2021-12-02	8.380	9.150	8.370	9.150	9.012	7,069,927
2021-12-01	8.480	8.500	8.280	8.320	8.195	1,997,681
2021-11-30	8.400	8.530	8.340	8.410	8.283	1,937,710
2021-11-29	8.460	8.600	8.380	8.430	8.303	1,427,329
2021-11-26	8.510	8.600	8.390	8.490	8.362	1,022,953
2021-11-25	8.380	8.590	8.350	8.510	8.382	1,941,704
2021-11-24	8.200	8.420	8.150	8.390	8.264	1,598,941
2021-11-23	8.230	8.280	8.170	8.190	8.067	1,592,413
2021-11-22	8.350	8.390	8.220	8.230	8.106	1,438,687
2021-11-19	8.370	8.450	8.300	8.350	8.224	826,071
2021-11-18	8.400	8.460	8.340	8.350	8.224	1,012,281
2021-11-17	8.390	8.500	8.320	8.430	8.303	1,774,184
2021-11-16	8.250	8.390	8.200	8.390	8.264	1,950,734
2021-11-15	8.100	8.270	8.100	8.230	8.106	1,603,732
2021-11-12	8.080	8.220	8.070	8.100	7.978	1,321,175
2021-11-11	8.180	8.220	8.060	8.110	7.988	1,821,707
2021-11-10	8.160	8.230	8.070	8.180	8.057	1,631,810
2021-11-09	7.950	8.200	7.930	8.160	8.037	1,733,849
2021-11-08	8.020	8.060	7.940	7.950	7.830	542,164
2021-11-05	8.010	8.080	7.940	8.020	7.899	896,032

← NewerPage 20 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.