Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.950 | 6.340 | 5.900 | 6.230 | 6.230 | 40,700,518 |
| 2025-07-18 | 5.980 | 6.130 | 5.870 | 5.970 | 5.970 | 16,620,577 |
| 2025-07-17 | 5.830 | 6.000 | 5.810 | 5.940 | 5.940 | 18,849,643 |
| 2025-07-16 | 5.730 | 5.890 | 5.710 | 5.830 | 5.830 | 16,957,446 |
| 2025-07-15 | 6.020 | 6.060 | 5.620 | 5.780 | 5.780 | 39,931,623 |
| 2025-07-14 | 5.940 | 6.160 | 5.910 | 6.090 | 6.090 | 36,368,723 |
| 2025-07-11 | 5.790 | 5.950 | 5.670 | 5.920 | 5.920 | 32,357,411 |
| 2025-07-10 | 5.700 | 6.040 | 5.630 | 5.780 | 5.780 | 36,479,018 |
| 2025-07-09 | 5.660 | 5.700 | 5.510 | 5.670 | 5.670 | 17,847,265 |
| 2025-07-08 | 5.690 | 5.770 | 5.590 | 5.660 | 5.660 | 20,886,375 |
| 2025-07-07 | 5.660 | 5.830 | 5.600 | 5.680 | 5.680 | 29,644,078 |
| 2025-07-04 | 5.600 | 5.740 | 5.500 | 5.630 | 5.630 | 25,104,597 |
| 2025-07-03 | 5.510 | 5.740 | 5.440 | 5.650 | 5.650 | 34,693,500 |
| 2025-07-02 | 5.600 | 5.770 | 5.460 | 5.530 | 5.530 | 54,640,508 |
| 2025-07-01 | 5.410 | 5.940 | 5.350 | 5.780 | 5.780 | 87,452,166 |
| 2025-06-30 | 4.950 | 5.400 | 4.930 | 5.400 | 5.400 | 24,369,156 |
| 2025-06-27 | 5.000 | 5.060 | 4.880 | 4.910 | 4.910 | 11,456,025 |
| 2025-06-26 | 5.180 | 5.200 | 5.020 | 5.020 | 5.020 | 11,092,677 |
| 2025-06-25 | 5.200 | 5.220 | 5.000 | 5.180 | 5.180 | 11,338,310 |
| 2025-06-24 | 5.060 | 5.240 | 5.050 | 5.180 | 5.180 | 12,015,088 |
| 2025-06-23 | 4.840 | 5.090 | 4.710 | 5.080 | 5.080 | 15,637,300 |
| 2025-06-20 | 4.800 | 4.880 | 4.690 | 4.850 | 4.850 | 13,159,300 |
| 2025-06-19 | 4.960 | 4.960 | 4.750 | 4.800 | 4.800 | 9,756,500 |
| 2025-06-18 | 5.110 | 5.120 | 4.870 | 4.940 | 4.940 | 10,606,064 |
| 2025-06-17 | 5.230 | 5.270 | 5.020 | 5.060 | 5.060 | 9,787,200 |
| 2025-06-16 | 5.150 | 5.210 | 5.080 | 5.190 | 5.190 | 8,138,939 |
| 2025-06-13 | 5.340 | 5.420 | 5.060 | 5.160 | 5.160 | 16,294,912 |
| 2025-06-12 | 5.300 | 5.550 | 5.270 | 5.390 | 5.390 | 20,621,084 |
| 2025-06-11 | 5.250 | 5.350 | 5.120 | 5.330 | 5.330 | 15,616,827 |
| 2025-06-10 | 5.380 | 5.420 | 5.170 | 5.200 | 5.200 | 16,123,988 |
| 2025-06-09 | 5.240 | 5.440 | 5.230 | 5.370 | 5.370 | 21,116,002 |
| 2025-06-06 | 5.010 | 5.380 | 5.010 | 5.230 | 5.230 | 25,532,924 |
| 2025-06-05 | 5.180 | 5.300 | 4.970 | 5.010 | 5.010 | 12,610,084 |
| 2025-06-04 | 5.110 | 5.160 | 5.040 | 5.120 | 5.120 | 9,124,534 |
| 2025-06-03 | 5.050 | 5.170 | 4.980 | 5.100 | 5.100 | 13,677,886 |
| 2025-05-30 | 5.120 | 5.250 | 4.980 | 5.050 | 5.050 | 20,140,684 |
| 2025-05-29 | 4.780 | 5.250 | 4.750 | 5.100 | 5.100 | 22,351,678 |
| 2025-05-28 | 4.880 | 4.880 | 4.780 | 4.780 | 4.780 | 6,002,218 |
| 2025-05-27 | 4.930 | 4.930 | 4.800 | 4.860 | 4.860 | 7,311,100 |
| 2025-05-26 | 4.950 | 4.990 | 4.850 | 4.930 | 4.930 | 10,016,500 |
| 2025-05-23 | 4.900 | 4.980 | 4.900 | 4.920 | 4.920 | 12,578,479 |
| 2025-05-22 | 4.940 | 4.940 | 4.820 | 4.840 | 4.840 | 8,739,500 |
| 2025-05-21 | 4.930 | 5.080 | 4.910 | 4.950 | 4.950 | 15,250,440 |
| 2025-05-20 | 4.850 | 4.950 | 4.830 | 4.920 | 4.920 | 10,027,570 |
| 2025-05-19 | 4.910 | 4.950 | 4.800 | 4.830 | 4.830 | 10,048,127 |
| 2025-05-16 | 4.830 | 4.920 | 4.800 | 4.870 | 4.870 | 8,507,528 |
| 2025-05-15 | 4.940 | 4.940 | 4.790 | 4.830 | 4.830 | 13,048,542 |
| 2025-05-14 | 4.970 | 5.040 | 4.900 | 4.910 | 4.910 | 10,094,300 |
| 2025-05-13 | 5.080 | 5.110 | 4.970 | 4.980 | 4.980 | 10,101,331 |
| 2025-05-12 | 4.930 | 5.080 | 4.870 | 5.050 | 5.050 | 21,407,621 |
| 2025-05-09 | 5.000 | 5.130 | 4.900 | 4.950 | 4.950 | 20,037,400 |
| 2025-05-08 | 4.810 | 5.090 | 4.780 | 4.980 | 4.980 | 28,251,170 |
| 2025-05-07 | 4.710 | 4.840 | 4.550 | 4.820 | 4.820 | 25,167,201 |
| 2025-05-06 | 4.550 | 4.740 | 4.550 | 4.650 | 4.650 | 23,368,957 |
| 2025-04-30 | 4.370 | 4.620 | 4.190 | 4.520 | 4.520 | 31,339,085 |
| 2025-04-29 | 4.100 | 4.400 | 4.080 | 4.290 | 4.290 | 32,148,000 |
| 2025-04-28 | 4.260 | 4.340 | 3.940 | 4.100 | 4.100 | 37,832,055 |
| 2025-04-25 | 4.530 | 4.550 | 4.340 | 4.380 | 4.380 | 45,465,512 |
| 2025-04-24 | 4.260 | 4.620 | 4.220 | 4.620 | 4.620 | 20,273,685 |
| 2025-04-23 | 4.340 | 4.390 | 4.180 | 4.200 | 4.200 | 22,488,096 |
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.