Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.500 | 4.580 | 4.340 | 4.370 | 4.370 | 32,790,860 |
| 2025-04-21 | 4.060 | 4.440 | 4.000 | 4.440 | 4.440 | 8,772,438 |
| 2025-04-18 | 4.040 | 4.100 | 3.980 | 4.040 | 4.040 | 8,110,644 |
| 2025-04-17 | 4.040 | 4.080 | 4.010 | 4.020 | 4.020 | 6,386,100 |
| 2025-04-16 | 4.200 | 4.200 | 4.010 | 4.050 | 4.050 | 7,554,700 |
| 2025-04-15 | 4.180 | 4.250 | 4.160 | 4.180 | 4.180 | 8,086,619 |
| 2025-04-14 | 4.060 | 4.250 | 4.040 | 4.200 | 4.200 | 12,824,600 |
| 2025-04-11 | 4.000 | 4.080 | 3.950 | 4.000 | 4.000 | 7,565,964 |
| 2025-04-10 | 3.890 | 4.020 | 3.870 | 3.990 | 3.990 | 10,555,816 |
| 2025-04-09 | 3.650 | 3.850 | 3.450 | 3.820 | 3.820 | 15,790,082 |
| 2025-04-08 | 3.950 | 3.980 | 3.650 | 3.790 | 3.790 | 20,748,876 |
| 2025-04-07 | 4.320 | 4.340 | 4.060 | 4.060 | 4.060 | 6,699,600 |
| 2025-04-03 | 4.480 | 4.530 | 4.410 | 4.510 | 4.510 | 7,525,554 |
| 2025-04-02 | 4.500 | 4.530 | 4.410 | 4.460 | 4.460 | 8,220,200 |
| 2025-04-01 | 4.350 | 4.530 | 4.350 | 4.460 | 4.460 | 10,678,500 |
| 2025-03-31 | 4.400 | 4.420 | 4.280 | 4.330 | 4.330 | 8,007,273 |
| 2025-03-28 | 4.470 | 4.560 | 4.430 | 4.430 | 4.430 | 7,446,300 |
| 2025-03-27 | 4.480 | 4.510 | 4.370 | 4.480 | 4.480 | 7,578,300 |
| 2025-03-26 | 4.420 | 4.510 | 4.400 | 4.490 | 4.490 | 10,501,460 |
| 2025-03-25 | 4.570 | 4.570 | 4.400 | 4.420 | 4.420 | 13,810,154 |
| 2025-03-24 | 4.700 | 4.710 | 4.480 | 4.570 | 4.570 | 13,104,957 |
| 2025-03-21 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 11,000,900 |
| 2025-03-20 | 4.850 | 4.890 | 4.720 | 4.790 | 4.790 | 11,881,757 |
| 2025-03-19 | 4.800 | 4.900 | 4.770 | 4.850 | 4.850 | 9,330,898 |
| 2025-03-18 | 4.890 | 4.890 | 4.770 | 4.810 | 4.810 | 9,928,033 |
| 2025-03-17 | 4.880 | 4.910 | 4.830 | 4.850 | 4.850 | 10,743,778 |
| 2025-03-14 | 4.760 | 4.850 | 4.730 | 4.840 | 4.840 | 14,670,192 |
| 2025-03-13 | 4.850 | 4.930 | 4.740 | 4.780 | 4.780 | 16,509,400 |
| 2025-03-12 | 4.770 | 4.890 | 4.700 | 4.880 | 4.880 | 16,575,356 |
| 2025-03-11 | 4.750 | 4.790 | 4.700 | 4.750 | 4.750 | 8,653,303 |
| 2025-03-10 | 4.800 | 4.840 | 4.730 | 4.800 | 4.800 | 10,030,479 |
| 2025-03-07 | 4.800 | 4.920 | 4.700 | 4.770 | 4.770 | 14,717,544 |
| 2025-03-06 | 4.880 | 4.890 | 4.800 | 4.810 | 4.810 | 11,200,600 |
| 2025-03-05 | 4.960 | 4.970 | 4.820 | 4.860 | 4.860 | 8,337,086 |
| 2025-03-04 | 4.980 | 5.000 | 4.910 | 4.960 | 4.960 | 7,212,774 |
| 2025-03-03 | 4.950 | 5.090 | 4.930 | 4.980 | 4.980 | 7,815,900 |
| 2025-02-28 | 5.100 | 5.110 | 4.930 | 4.950 | 4.950 | 10,566,649 |
| 2025-02-27 | 5.150 | 5.280 | 5.050 | 5.130 | 5.130 | 16,358,724 |
| 2025-02-26 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 13,730,430 |
| 2025-02-25 | 4.880 | 5.160 | 4.850 | 4.940 | 4.940 | 16,338,466 |
| 2025-02-24 | 4.930 | 4.970 | 4.870 | 4.930 | 4.930 | 10,554,558 |
| 2025-02-21 | 5.020 | 5.040 | 4.880 | 4.940 | 4.940 | 10,815,178 |
| 2025-02-20 | 5.000 | 5.060 | 4.950 | 5.000 | 5.000 | 8,586,609 |
| 2025-02-19 | 5.000 | 5.020 | 4.930 | 5.020 | 5.020 | 10,260,720 |
| 2025-02-18 | 5.120 | 5.230 | 4.960 | 4.990 | 4.990 | 12,675,413 |
| 2025-02-17 | 5.160 | 5.200 | 5.080 | 5.120 | 5.120 | 13,738,930 |
| 2025-02-14 | 5.230 | 5.300 | 5.050 | 5.150 | 5.150 | 12,508,923 |
| 2025-02-13 | 5.350 | 5.370 | 5.200 | 5.200 | 5.200 | 14,184,548 |
| 2025-02-12 | 5.420 | 5.490 | 5.290 | 5.340 | 5.340 | 13,894,400 |
| 2025-02-11 | 5.610 | 5.640 | 5.410 | 5.460 | 5.460 | 13,802,115 |
| 2025-02-10 | 5.380 | 5.600 | 5.370 | 5.600 | 5.600 | 25,364,406 |
| 2025-02-07 | 5.410 | 5.470 | 5.320 | 5.370 | 5.370 | 18,648,788 |
| 2025-02-06 | 5.430 | 5.450 | 5.270 | 5.390 | 5.390 | 12,880,662 |
| 2025-02-05 | 5.450 | 5.500 | 5.390 | 5.430 | 5.430 | 7,301,100 |
| 2025-01-27 | 5.480 | 5.530 | 5.360 | 5.440 | 5.440 | 7,910,000 |
| 2025-01-24 | 5.470 | 5.550 | 5.380 | 5.460 | 5.460 | 12,365,234 |
| 2025-01-23 | 5.750 | 5.980 | 5.470 | 5.470 | 5.470 | 24,339,665 |
| 2025-01-22 | 5.560 | 5.730 | 5.470 | 5.620 | 5.620 | 15,809,697 |
| 2025-01-21 | 5.620 | 5.750 | 5.470 | 5.560 | 5.560 | 16,493,028 |
| 2025-01-20 | 5.400 | 5.660 | 5.350 | 5.610 | 5.610 | 25,009,245 |
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.