Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.850 | 4.870 | 4.760 | 4.770 | 4.770 | 8,733,288 |
| 2026-01-14 | 4.970 | 4.970 | 4.820 | 4.870 | 4.870 | 17,917,586 |
| 2026-01-13 | 4.880 | 5.230 | 4.860 | 4.980 | 4.980 | 23,255,691 |
| 2026-01-12 | 4.830 | 4.860 | 4.790 | 4.850 | 4.850 | 9,967,355 |
| 2026-01-09 | 4.730 | 4.820 | 4.700 | 4.810 | 4.810 | 10,213,536 |
| 2026-01-08 | 4.650 | 4.750 | 4.630 | 4.740 | 4.740 | 7,829,208 |
| 2026-01-07 | 4.710 | 4.730 | 4.620 | 4.640 | 4.640 | 6,521,651 |
| 2026-01-06 | 4.720 | 4.730 | 4.630 | 4.730 | 4.730 | 7,958,655 |
| 2026-01-05 | 4.600 | 4.720 | 4.570 | 4.700 | 4.700 | 8,853,841 |
| 2025-12-31 | 4.580 | 4.620 | 4.530 | 4.560 | 4.560 | 7,023,832 |
| 2025-12-30 | 4.610 | 4.630 | 4.540 | 4.600 | 4.600 | 4,592,780 |
| 2025-12-29 | 4.640 | 4.660 | 4.600 | 4.630 | 4.630 | 5,088,805 |
| 2025-12-26 | 4.680 | 4.700 | 4.620 | 4.660 | 4.660 | 5,289,789 |
| 2025-12-25 | 4.660 | 4.690 | 4.600 | 4.680 | 4.680 | 4,920,647 |
| 2025-12-24 | 4.680 | 4.700 | 4.630 | 4.660 | 4.660 | 6,970,419 |
| 2025-12-23 | 4.740 | 4.870 | 4.660 | 4.670 | 4.670 | 10,239,493 |
| 2025-12-22 | 4.710 | 4.850 | 4.690 | 4.770 | 4.770 | 11,034,067 |
| 2025-12-19 | 4.660 | 4.740 | 4.590 | 4.720 | 4.720 | 8,809,698 |
| 2025-12-18 | 4.560 | 4.670 | 4.520 | 4.620 | 4.620 | 8,479,076 |
| 2025-12-17 | 4.540 | 4.580 | 4.470 | 4.570 | 4.570 | 7,923,493 |
| 2025-12-16 | 4.630 | 4.650 | 4.540 | 4.540 | 4.540 | 7,883,421 |
| 2025-12-15 | 4.670 | 4.790 | 4.590 | 4.650 | 4.650 | 11,182,220 |
| 2025-12-12 | 4.690 | 4.770 | 4.660 | 4.670 | 4.670 | 8,759,903 |
| 2025-12-11 | 4.830 | 4.840 | 4.710 | 4.710 | 4.710 | 9,056,462 |
| 2025-12-10 | 4.910 | 4.910 | 4.780 | 4.810 | 4.810 | 10,050,000 |
| 2025-12-09 | 5.000 | 5.020 | 4.910 | 4.920 | 4.920 | 6,289,900 |
| 2025-12-08 | 5.090 | 5.120 | 4.980 | 4.990 | 4.990 | 8,743,700 |
| 2025-12-05 | 5.030 | 5.070 | 4.940 | 5.070 | 5.070 | 6,850,078 |
| 2025-12-04 | 5.100 | 5.120 | 4.990 | 5.010 | 5.010 | 7,973,378 |
| 2025-12-03 | 5.200 | 5.200 | 5.050 | 5.080 | 5.080 | 7,333,072 |
| 2025-12-02 | 5.210 | 5.210 | 5.110 | 5.170 | 5.170 | 5,304,900 |
| 2025-12-01 | 5.260 | 5.270 | 5.150 | 5.220 | 5.220 | 9,505,544 |
| 2025-11-28 | 5.300 | 5.310 | 5.220 | 5.260 | 5.260 | 4,860,245 |
| 2025-11-27 | 5.290 | 5.340 | 5.220 | 5.270 | 5.270 | 5,817,924 |
| 2025-11-26 | 5.330 | 5.450 | 5.280 | 5.310 | 5.310 | 7,408,534 |
| 2025-11-25 | 5.220 | 5.370 | 5.180 | 5.290 | 5.290 | 7,271,500 |
| 2025-11-24 | 5.130 | 5.240 | 5.130 | 5.200 | 5.200 | 7,684,855 |
| 2025-11-21 | 5.310 | 5.370 | 5.080 | 5.110 | 5.110 | 8,938,400 |
| 2025-11-20 | 5.400 | 5.410 | 5.270 | 5.320 | 5.320 | 8,535,440 |
| 2025-11-19 | 5.570 | 5.580 | 5.340 | 5.370 | 5.370 | 9,741,000 |
| 2025-11-18 | 5.700 | 5.720 | 5.520 | 5.540 | 5.540 | 11,649,072 |
| 2025-11-17 | 5.730 | 5.750 | 5.640 | 5.680 | 5.680 | 11,364,500 |
| 2025-11-14 | 5.690 | 5.800 | 5.690 | 5.750 | 5.750 | 12,445,172 |
| 2025-11-13 | 5.760 | 5.800 | 5.600 | 5.750 | 5.750 | 19,289,376 |
| 2025-11-12 | 5.720 | 5.940 | 5.680 | 5.760 | 5.760 | 26,593,768 |
| 2025-11-11 | 5.850 | 6.050 | 5.630 | 5.720 | 5.720 | 21,202,474 |
| 2025-11-10 | 5.650 | 5.740 | 5.580 | 5.720 | 5.720 | 11,156,971 |
| 2025-11-07 | 5.650 | 5.700 | 5.600 | 5.630 | 5.630 | 6,010,350 |
| 2025-11-06 | 5.690 | 5.690 | 5.560 | 5.660 | 5.660 | 7,021,900 |
| 2025-11-05 | 5.610 | 5.750 | 5.560 | 5.670 | 5.670 | 6,869,796 |
| 2025-11-04 | 5.690 | 5.700 | 5.590 | 5.630 | 5.630 | 7,660,740 |
| 2025-11-03 | 5.610 | 5.720 | 5.530 | 5.690 | 5.690 | 10,520,820 |
| 2025-10-31 | 5.490 | 5.640 | 5.380 | 5.620 | 5.620 | 12,736,220 |
| 2025-10-30 | 5.520 | 5.560 | 5.440 | 5.470 | 5.470 | 7,599,500 |
| 2025-10-29 | 5.590 | 5.590 | 5.400 | 5.510 | 5.510 | 8,684,244 |
| 2025-10-28 | 5.580 | 5.630 | 5.520 | 5.560 | 5.560 | 7,266,684 |
| 2025-10-27 | 5.560 | 5.640 | 5.510 | 5.580 | 5.580 | 11,472,700 |
| 2025-10-24 | 5.650 | 5.690 | 5.540 | 5.560 | 5.560 | 11,679,572 |
| 2025-10-23 | 5.770 | 5.810 | 5.550 | 5.650 | 5.650 | 15,306,874 |
| 2025-10-22 | 5.970 | 6.030 | 5.750 | 5.810 | 5.810 | 22,774,727 |
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.