Lionco Pharm Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.460	4.490	4.350	4.470	4.470	10,984,000
2026-04-17	4.650	4.650	4.380	4.430	4.430	20,423,700
2026-04-16	4.640	4.720	4.580	4.650	4.650	17,404,876
2026-04-15	4.610	4.800	4.540	4.710	4.710	27,513,611
2026-04-14	4.590	4.620	4.440	4.560	4.560	13,201,011
2026-04-13	4.580	4.620	4.450	4.510	4.510	15,614,100
2026-04-10	4.690	5.000	4.560	4.640	4.640	28,935,700
2026-04-09	4.840	4.930	4.640	4.680	4.680	26,350,734
2026-04-08	5.000	5.020	4.800	4.830	4.830	30,302,600
2026-04-07	4.930	5.050	4.800	5.000	5.000	41,124,091
2026-04-03	4.850	5.120	4.760	4.930	4.930	46,639,396
2026-04-02	4.760	4.930	4.740	4.850	4.850	36,128,084
2026-04-01	4.570	4.990	4.520	4.910	4.910	54,273,402
2026-03-31	4.570	4.640	4.500	4.600	4.600	9,964,630
2026-03-30	4.480	4.580	4.470	4.570	4.570	10,294,400
2026-03-27	4.340	4.510	4.320	4.510	4.510	14,519,117
2026-03-26	4.470	4.480	4.330	4.340	4.340	12,448,740
2026-03-25	4.330	4.470	4.310	4.430	4.430	21,067,900
2026-03-24	4.130	4.460	4.090	4.300	4.300	28,964,227
2026-03-23	4.260	4.300	4.020	4.050	4.050	10,065,068
2026-03-20	4.480	4.550	4.330	4.340	4.340	6,946,974
2026-03-19	4.560	4.620	4.470	4.490	4.490	6,258,644
2026-03-18	4.510	4.620	4.510	4.610	4.610	7,295,956
2026-03-17	4.560	4.630	4.530	4.540	4.540	6,834,244
2026-03-16	4.550	4.650	4.510	4.560	4.560	5,351,855
2026-03-13	4.550	4.630	4.520	4.580	4.580	6,531,168
2026-03-12	4.580	4.610	4.530	4.540	4.540	6,166,811
2026-03-11	4.660	4.670	4.590	4.610	4.610	5,886,663
2026-03-10	4.610	4.670	4.560	4.660	4.660	7,565,200
2026-03-09	4.520	4.580	4.470	4.560	4.560	8,243,300
2026-03-06	4.390	4.570	4.370	4.570	4.570	9,395,784
2026-03-05	4.340	4.420	4.320	4.390	4.390	8,653,800
2026-03-04	4.320	4.390	4.220	4.300	4.300	8,165,241
2026-03-03	4.480	4.550	4.360	4.370	4.370	9,966,145
2026-03-02	4.610	4.680	4.480	4.500	4.500	12,406,444
2026-02-27	4.580	4.680	4.510	4.660	4.660	8,435,720
2026-02-26	4.730	4.760	4.580	4.600	4.600	15,843,949
2026-02-25	4.730	4.820	4.670	4.730	4.730	10,563,775
2026-02-24	4.630	4.710	4.620	4.680	4.680	6,924,888
2026-02-13	4.640	4.660	4.610	4.610	4.610	7,394,988
2026-02-12	4.730	4.740	4.600	4.610	4.610	6,659,483
2026-02-11	4.770	4.800	4.710	4.720	4.720	4,717,304
2026-02-10	4.740	4.800	4.700	4.780	4.780	6,064,437
2026-02-09	4.680	4.780	4.670	4.730	4.730	6,293,239
2026-02-06	4.610	4.720	4.610	4.680	4.680	7,481,188
2026-02-05	4.620	4.680	4.610	4.620	4.620	6,712,800
2026-02-04	4.570	4.640	4.550	4.630	4.630	6,899,500
2026-02-03	4.570	4.570	4.500	4.560	4.560	5,253,588
2026-02-02	4.580	4.630	4.510	4.520	4.520	6,670,588
2026-01-30	4.600	4.640	4.530	4.560	4.560	8,645,755
2026-01-29	4.600	4.680	4.550	4.600	4.600	7,186,764
2026-01-28	4.690	4.720	4.620	4.620	4.620	7,664,616
2026-01-27	4.840	4.850	4.630	4.690	4.690	11,698,408
2026-01-26	4.890	4.890	4.740	4.810	4.810	12,561,530
2026-01-23	4.850	4.910	4.800	4.880	4.880	8,168,904
2026-01-22	4.770	4.830	4.730	4.820	4.820	6,131,265
2026-01-21	4.740	4.780	4.680	4.770	4.770	6,724,226
2026-01-20	4.720	4.780	4.700	4.730	4.730	7,375,617
2026-01-19	4.720	4.760	4.670	4.710	4.710	5,889,965
2026-01-16	4.770	4.800	4.680	4.720	4.720	7,740,690

← NewerPage 3 of 5 · 242 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.