Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.480 | 5.490 | 5.320 | 5.340 | 5.340 | 15,121,593 |
| 2025-01-16 | 5.450 | 5.640 | 5.430 | 5.520 | 5.520 | 23,151,017 |
| 2025-01-15 | 5.390 | 5.780 | 5.190 | 5.560 | 5.560 | 36,643,879 |
| 2025-01-14 | 5.420 | 5.520 | 5.260 | 5.360 | 5.360 | 35,169,743 |
| 2025-01-13 | 4.770 | 5.250 | 4.630 | 5.250 | 5.250 | 16,041,100 |
| 2025-01-10 | 5.030 | 5.060 | 4.750 | 4.770 | 4.770 | 12,371,900 |
| 2025-01-09 | 4.980 | 5.080 | 4.910 | 5.040 | 5.040 | 7,971,702 |
| 2025-01-08 | 4.930 | 5.020 | 4.840 | 4.990 | 4.990 | 10,682,504 |
| 2025-01-07 | 5.000 | 5.000 | 4.800 | 4.950 | 4.950 | 12,864,888 |
| 2025-01-06 | 5.000 | 5.090 | 4.800 | 4.980 | 4.980 | 13,376,695 |
| 2025-01-03 | 5.250 | 5.300 | 4.950 | 5.000 | 5.000 | 12,972,762 |
| 2025-01-02 | 5.270 | 5.390 | 5.180 | 5.230 | 5.230 | 9,536,874 |
| 2024-12-31 | 5.360 | 5.400 | 5.240 | 5.250 | 5.250 | 9,637,240 |
| 2024-12-30 | 5.540 | 5.540 | 5.250 | 5.290 | 5.290 | 14,503,544 |
| 2024-12-27 | 5.430 | 5.610 | 5.300 | 5.530 | 5.530 | 14,353,186 |
| 2024-12-26 | 5.340 | 5.540 | 5.330 | 5.410 | 5.410 | 13,160,526 |
| 2024-12-25 | 5.660 | 5.750 | 5.300 | 5.350 | 5.350 | 21,682,936 |
| 2024-12-24 | 5.550 | 5.840 | 5.510 | 5.660 | 5.660 | 26,943,762 |
| 2024-12-23 | 6.220 | 6.250 | 5.730 | 5.730 | 5.730 | 23,815,447 |
| 2024-12-20 | 6.690 | 6.720 | 6.340 | 6.370 | 6.370 | 27,385,600 |
| 2024-12-19 | 6.810 | 6.870 | 6.560 | 6.690 | 6.690 | 15,812,213 |
| 2024-12-18 | 6.760 | 7.010 | 6.630 | 6.900 | 6.900 | 30,586,672 |
| 2024-12-17 | 6.890 | 7.300 | 6.890 | 6.890 | 6.890 | 26,547,993 |
| 2024-12-16 | 8.510 | 8.590 | 7.660 | 7.660 | 7.660 | 19,831,749 |
| 2024-12-13 | 8.570 | 8.620 | 8.360 | 8.510 | 8.510 | 15,868,000 |
| 2024-12-12 | 8.520 | 8.800 | 8.200 | 8.570 | 8.570 | 28,133,011 |
| 2024-12-11 | 8.880 | 8.950 | 8.200 | 8.410 | 8.410 | 33,130,952 |
| 2024-12-10 | 9.200 | 9.540 | 8.600 | 8.710 | 8.710 | 53,244,440 |
| 2024-12-09 | 8.280 | 8.800 | 8.200 | 8.670 | 8.670 | 43,917,108 |
| 2024-12-06 | 8.280 | 8.360 | 7.800 | 8.020 | 8.020 | 43,727,765 |
| 2024-12-05 | 8.200 | 8.800 | 8.010 | 8.330 | 8.330 | 93,654,869 |
| 2024-12-04 | 7.500 | 8.000 | 7.490 | 8.000 | 8.000 | 39,662,401 |
| 2024-12-03 | 6.710 | 7.270 | 6.700 | 7.270 | 7.270 | 44,793,559 |
| 2024-12-02 | 6.110 | 6.630 | 6.050 | 6.610 | 6.610 | 32,337,569 |
| 2024-11-29 | 5.950 | 6.260 | 5.900 | 6.080 | 6.080 | 23,874,416 |
| 2024-11-28 | 5.890 | 5.930 | 5.610 | 5.900 | 5.900 | 12,504,166 |
| 2024-11-27 | 5.900 | 5.900 | 5.760 | 5.890 | 5.890 | 6,529,175 |
| 2024-11-26 | 5.840 | 5.880 | 5.780 | 5.820 | 5.820 | 6,168,037 |
| 2024-11-25 | 5.840 | 5.980 | 5.740 | 5.810 | 5.810 | 11,128,200 |
| 2024-11-22 | 6.030 | 6.090 | 5.870 | 5.910 | 5.910 | 13,130,409 |
| 2024-11-21 | 6.050 | 6.170 | 5.950 | 6.000 | 6.000 | 10,699,850 |
| 2024-11-20 | 6.000 | 6.130 | 5.980 | 6.090 | 6.090 | 12,788,149 |
| 2024-11-19 | 6.190 | 6.260 | 5.960 | 6.060 | 6.060 | 11,408,502 |
| 2024-11-18 | 6.060 | 6.230 | 6.000 | 6.100 | 6.100 | 9,400,128 |
| 2024-11-15 | 5.940 | 6.180 | 5.940 | 6.080 | 6.080 | 20,336,768 |
| 2024-11-14 | 5.950 | 6.230 | 5.920 | 6.040 | 6.040 | 41,003,032 |
| 2024-11-13 | 6.640 | 7.150 | 6.160 | 6.200 | 6.200 | 57,758,988 |
| 2024-11-12 | 6.840 | 6.880 | 6.250 | 6.740 | 6.740 | 33,639,052 |
| 2024-11-11 | 6.840 | 6.880 | 6.620 | 6.840 | 6.840 | 31,374,518 |
| 2024-11-08 | 6.990 | 7.000 | 6.560 | 6.820 | 6.820 | 27,742,363 |
| 2024-11-07 | 6.340 | 6.870 | 6.270 | 6.830 | 6.830 | 32,177,317 |
| 2024-11-06 | 6.390 | 6.600 | 6.310 | 6.460 | 6.460 | 24,945,050 |
| 2024-11-05 | 5.990 | 6.310 | 5.920 | 6.280 | 6.280 | 21,210,106 |
| 2024-11-04 | 5.800 | 6.100 | 5.550 | 5.970 | 5.970 | 25,038,584 |
| 2024-11-01 | 5.430 | 5.680 | 5.320 | 5.640 | 5.640 | 19,306,274 |
| 2024-10-31 | 5.280 | 5.500 | 5.160 | 5.430 | 5.430 | 17,635,106 |
| 2024-10-30 | 4.950 | 5.300 | 4.850 | 5.250 | 5.250 | 13,135,723 |
| 2024-10-29 | 5.100 | 5.320 | 4.950 | 4.950 | 4.950 | 18,714,212 |
| 2024-10-28 | 4.900 | 5.200 | 4.860 | 5.130 | 5.130 | 12,467,324 |
| 2024-10-25 | 4.730 | 4.910 | 4.680 | 4.850 | 4.850 | 10,906,975 |
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.