Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.530 | 6.040 | 5.500 | 5.970 | 5.970 | 32,769,464 |
| 2025-10-20 | 5.420 | 5.600 | 5.390 | 5.560 | 5.560 | 16,140,200 |
| 2025-10-17 | 5.430 | 5.560 | 5.350 | 5.360 | 5.360 | 10,653,432 |
| 2025-10-16 | 5.390 | 5.480 | 5.360 | 5.400 | 5.400 | 7,962,984 |
| 2025-10-15 | 5.300 | 5.400 | 5.270 | 5.390 | 5.390 | 8,972,300 |
| 2025-10-14 | 5.390 | 5.470 | 5.260 | 5.270 | 5.270 | 11,227,134 |
| 2025-10-13 | 5.260 | 5.390 | 5.000 | 5.390 | 5.390 | 11,285,774 |
| 2025-10-10 | 5.400 | 5.450 | 5.360 | 5.390 | 5.390 | 7,611,979 |
| 2025-10-09 | 5.510 | 5.510 | 5.350 | 5.390 | 5.390 | 9,214,515 |
| 2025-09-30 | 5.490 | 5.540 | 5.460 | 5.470 | 5.470 | 7,199,570 |
| 2025-09-29 | 5.620 | 5.620 | 5.450 | 5.480 | 5.480 | 9,125,140 |
| 2025-09-26 | 5.620 | 5.760 | 5.510 | 5.620 | 5.620 | 8,356,574 |
| 2025-09-25 | 5.670 | 5.750 | 5.620 | 5.620 | 5.620 | 7,443,933 |
| 2025-09-24 | 5.570 | 5.690 | 5.540 | 5.680 | 5.680 | 8,987,692 |
| 2025-09-23 | 5.720 | 5.730 | 5.460 | 5.590 | 5.590 | 12,190,847 |
| 2025-09-22 | 5.800 | 5.800 | 5.690 | 5.750 | 5.750 | 10,412,398 |
| 2025-09-19 | 5.770 | 5.830 | 5.670 | 5.800 | 5.800 | 11,341,267 |
| 2025-09-18 | 5.840 | 5.900 | 5.700 | 5.750 | 5.750 | 13,995,674 |
| 2025-09-17 | 5.980 | 5.990 | 5.820 | 5.850 | 5.850 | 14,916,608 |
| 2025-09-16 | 5.910 | 6.010 | 5.870 | 5.980 | 5.980 | 12,237,499 |
| 2025-09-15 | 6.000 | 6.020 | 5.830 | 5.910 | 5.910 | 15,909,432 |
| 2025-09-12 | 5.830 | 6.150 | 5.790 | 6.000 | 6.000 | 28,100,070 |
| 2025-09-11 | 5.780 | 5.870 | 5.670 | 5.850 | 5.850 | 15,862,622 |
| 2025-09-10 | 5.800 | 5.950 | 5.710 | 5.810 | 5.810 | 15,523,120 |
| 2025-09-09 | 5.950 | 5.950 | 5.760 | 5.800 | 5.800 | 14,882,188 |
| 2025-09-08 | 6.050 | 6.070 | 5.870 | 5.950 | 5.950 | 15,573,100 |
| 2025-09-05 | 5.780 | 6.030 | 5.660 | 6.000 | 6.000 | 19,948,059 |
| 2025-09-04 | 5.830 | 6.070 | 5.670 | 5.790 | 5.790 | 21,442,600 |
| 2025-09-03 | 5.980 | 6.100 | 5.800 | 5.830 | 5.830 | 17,192,336 |
| 2025-09-02 | 6.190 | 6.190 | 5.920 | 5.980 | 5.980 | 23,334,625 |
| 2025-09-01 | 6.250 | 6.250 | 6.030 | 6.150 | 6.150 | 28,945,815 |
| 2025-08-29 | 6.300 | 6.410 | 6.170 | 6.200 | 6.200 | 22,007,719 |
| 2025-08-28 | 6.340 | 6.390 | 6.030 | 6.240 | 6.240 | 30,320,353 |
| 2025-08-27 | 6.280 | 6.620 | 6.250 | 6.340 | 6.340 | 52,062,558 |
| 2025-08-26 | 6.350 | 6.430 | 6.210 | 6.290 | 6.290 | 67,097,609 |
| 2025-08-25 | 5.730 | 6.260 | 5.730 | 6.260 | 6.260 | 28,182,345 |
| 2025-08-22 | 5.710 | 5.720 | 5.610 | 5.690 | 5.690 | 14,454,556 |
| 2025-08-21 | 5.720 | 5.790 | 5.670 | 5.710 | 5.710 | 18,061,803 |
| 2025-08-20 | 5.650 | 5.700 | 5.530 | 5.700 | 5.700 | 20,796,164 |
| 2025-08-19 | 5.690 | 5.900 | 5.650 | 5.680 | 5.680 | 30,289,352 |
| 2025-08-18 | 5.780 | 5.860 | 5.650 | 5.700 | 5.700 | 28,399,049 |
| 2025-08-15 | 5.760 | 5.870 | 5.650 | 5.780 | 5.780 | 24,785,439 |
| 2025-08-14 | 5.970 | 6.070 | 5.650 | 5.650 | 5.650 | 34,594,600 |
| 2025-08-13 | 5.950 | 6.150 | 5.810 | 6.040 | 6.040 | 35,078,555 |
| 2025-08-12 | 5.720 | 6.170 | 5.720 | 6.050 | 6.050 | 66,659,389 |
| 2025-08-11 | 5.400 | 5.820 | 5.360 | 5.700 | 5.700 | 39,145,504 |
| 2025-08-08 | 5.390 | 5.420 | 5.310 | 5.390 | 5.390 | 18,131,100 |
| 2025-08-07 | 5.560 | 5.560 | 5.340 | 5.370 | 5.370 | 29,309,172 |
| 2025-08-06 | 5.680 | 5.760 | 5.520 | 5.540 | 5.540 | 31,903,649 |
| 2025-08-05 | 5.680 | 5.870 | 5.630 | 5.700 | 5.700 | 33,797,826 |
| 2025-08-04 | 5.680 | 5.790 | 5.500 | 5.700 | 5.700 | 40,470,399 |
| 2025-08-01 | 5.990 | 6.080 | 5.680 | 5.720 | 5.720 | 63,445,018 |
| 2025-07-31 | 6.710 | 6.860 | 6.270 | 6.270 | 6.270 | 79,545,228 |
| 2025-07-30 | 6.460 | 7.050 | 6.350 | 6.970 | 6.970 | 72,827,138 |
| 2025-07-29 | 6.220 | 6.740 | 6.010 | 6.510 | 6.510 | 48,141,883 |
| 2025-07-28 | 5.970 | 6.430 | 5.970 | 6.150 | 6.150 | 37,896,388 |
| 2025-07-25 | 6.080 | 6.170 | 5.960 | 5.960 | 5.960 | 16,633,800 |
| 2025-07-24 | 6.010 | 6.090 | 5.930 | 6.050 | 6.050 | 17,720,494 |
| 2025-07-23 | 6.000 | 6.140 | 5.960 | 5.990 | 5.990 | 17,371,944 |
| 2025-07-22 | 6.200 | 6.220 | 6.010 | 6.050 | 6.050 | 22,856,185 |
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.