Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.560 | 4.790 | 4.550 | 4.730 | 4.730 | 13,412,473 |
| 2024-10-23 | 4.380 | 4.720 | 4.340 | 4.600 | 4.600 | 16,378,971 |
| 2024-10-22 | 4.400 | 4.410 | 4.280 | 4.390 | 4.390 | 7,573,233 |
| 2024-10-21 | 4.380 | 4.450 | 4.300 | 4.410 | 4.410 | 9,757,709 |
| 2024-10-18 | 4.140 | 4.450 | 4.120 | 4.350 | 4.350 | 15,466,183 |
| 2024-10-17 | 4.230 | 4.230 | 4.120 | 4.150 | 4.150 | 8,593,340 |
| 2024-10-16 | 4.150 | 4.360 | 4.100 | 4.220 | 4.220 | 10,508,089 |
| 2024-10-15 | 4.320 | 4.320 | 4.170 | 4.180 | 4.180 | 5,781,185 |
| 2024-10-14 | 4.280 | 4.370 | 4.220 | 4.310 | 4.310 | 6,961,436 |
| 2024-10-11 | 4.370 | 4.370 | 4.200 | 4.270 | 4.270 | 5,403,202 |
| 2024-10-10 | 4.430 | 4.570 | 4.350 | 4.390 | 4.390 | 9,658,985 |
| 2024-10-09 | 4.860 | 4.890 | 4.460 | 4.470 | 4.470 | 10,965,552 |
| 2024-10-08 | 5.320 | 5.320 | 4.680 | 4.960 | 4.960 | 17,533,109 |
| 2024-09-30 | 4.600 | 4.870 | 4.510 | 4.840 | 4.840 | 14,521,806 |
| 2024-09-27 | 4.410 | 4.520 | 4.360 | 4.510 | 4.510 | 6,877,124 |
| 2024-09-26 | 4.410 | 4.430 | 4.190 | 4.390 | 4.390 | 10,866,962 |
| 2024-09-25 | 4.350 | 4.550 | 4.320 | 4.420 | 4.420 | 7,601,106 |
| 2024-09-24 | 4.240 | 4.320 | 4.200 | 4.310 | 4.310 | 3,870,983 |
| 2024-09-23 | 4.270 | 4.340 | 4.170 | 4.220 | 4.220 | 3,633,644 |
| 2024-09-20 | 4.150 | 4.300 | 4.140 | 4.270 | 4.270 | 5,924,188 |
| 2024-09-19 | 4.170 | 4.310 | 4.150 | 4.200 | 4.200 | 7,414,300 |
| 2024-09-18 | 4.220 | 4.220 | 4.090 | 4.200 | 4.200 | 4,086,848 |
| 2024-09-13 | 4.240 | 4.270 | 4.160 | 4.200 | 4.200 | 4,108,036 |
| 2024-09-12 | 4.170 | 4.520 | 4.150 | 4.280 | 4.280 | 9,505,256 |
| 2024-09-11 | 4.350 | 4.380 | 4.140 | 4.220 | 4.220 | 8,928,815 |
| 2024-09-10 | 4.270 | 4.650 | 4.150 | 4.490 | 4.490 | 16,872,811 |
| 2024-09-09 | 4.350 | 4.500 | 4.110 | 4.280 | 4.280 | 7,464,654 |
| 2024-09-06 | 4.450 | 4.680 | 4.060 | 4.250 | 4.250 | 5,918,839 |
| 2024-09-05 | 4.340 | 4.340 | 4.290 | 4.310 | 4.310 | 1,138,648 |
| 2024-09-04 | 4.370 | 4.370 | 4.260 | 4.320 | 4.320 | 1,232,644 |
| 2024-09-03 | 4.320 | 4.380 | 4.260 | 4.310 | 4.310 | 1,507,600 |
| 2024-09-02 | 4.390 | 4.480 | 4.300 | 4.330 | 4.330 | 1,339,718 |
| 2024-08-30 | 4.390 | 4.450 | 4.320 | 4.390 | 4.390 | 2,730,837 |
| 2024-08-29 | 4.240 | 4.400 | 4.220 | 4.390 | 4.390 | 1,832,144 |
| 2024-08-28 | 4.170 | 4.290 | 4.120 | 4.240 | 4.240 | 2,163,000 |
| 2024-08-27 | 4.260 | 4.260 | 4.130 | 4.170 | 4.170 | 1,544,321 |
| 2024-08-26 | 4.160 | 4.270 | 4.110 | 4.200 | 4.200 | 1,558,400 |
| 2024-08-23 | 4.130 | 4.210 | 4.100 | 4.190 | 4.190 | 1,669,200 |
| 2024-08-22 | 4.280 | 4.280 | 4.130 | 4.170 | 4.170 | 1,596,344 |
| 2024-08-21 | 4.250 | 4.290 | 4.210 | 4.250 | 4.250 | 1,214,244 |
| 2024-08-20 | 4.350 | 4.350 | 4.210 | 4.290 | 4.290 | 1,616,840 |
| 2024-08-19 | 4.410 | 4.450 | 4.330 | 4.350 | 4.350 | 1,924,684 |
| 2024-08-16 | 4.450 | 4.510 | 4.410 | 4.430 | 4.430 | 1,787,700 |
| 2024-08-15 | 4.480 | 4.530 | 4.430 | 4.450 | 4.450 | 1,773,625 |
| 2024-08-14 | 4.480 | 4.480 | 4.420 | 4.450 | 4.450 | 812,700 |
| 2024-08-13 | 4.550 | 4.550 | 4.460 | 4.500 | 4.500 | 1,319,767 |
| 2024-08-12 | 4.540 | 4.600 | 4.510 | 4.550 | 4.550 | 1,807,590 |
| 2024-08-09 | 4.670 | 4.670 | 4.510 | 4.540 | 4.540 | 1,495,500 |
| 2024-08-08 | 4.600 | 4.630 | 4.550 | 4.620 | 4.620 | 1,242,910 |
| 2024-08-07 | 4.620 | 4.650 | 4.520 | 4.580 | 4.580 | 1,059,797 |
| 2024-08-06 | 4.630 | 4.630 | 4.520 | 4.620 | 4.620 | 1,259,585 |
| 2024-08-05 | 4.580 | 4.650 | 4.510 | 4.530 | 4.530 | 1,126,779 |
| 2024-08-02 | 4.690 | 4.690 | 4.580 | 4.630 | 4.630 | 1,865,250 |
| 2024-08-01 | 4.670 | 4.720 | 4.590 | 4.640 | 4.640 | 1,734,754 |
| 2024-07-31 | 4.530 | 4.680 | 4.510 | 4.660 | 4.660 | 1,157,800 |
| 2024-07-30 | 4.540 | 4.630 | 4.460 | 4.560 | 4.560 | 1,043,229 |
| 2024-07-29 | 4.480 | 4.550 | 4.480 | 4.530 | 4.530 | 823,628 |
| 2024-07-26 | 4.410 | 4.530 | 4.400 | 4.510 | 4.510 | 1,167,657 |
| 2024-07-25 | 4.310 | 4.450 | 4.300 | 4.420 | 4.420 | 1,691,613 |
| 2024-07-24 | 4.410 | 4.450 | 4.280 | 4.350 | 4.350 | 1,404,180 |
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.