Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.200 | 7.360 | 7.000 | 7.150 | 7.150 | 47,545,512 |
| 2026-10-15 | 7.120 | 7.470 | 7.030 | 7.160 | 7.160 | 39,190,798 |
| 2026-10-14 | 7.140 | 7.420 | 6.910 | 7.330 | 7.330 | 53,302,829 |
| 2026-10-13 | 6.730 | 7.400 | 6.640 | 7.240 | 7.240 | 74,952,338 |
| 2026-10-12 | 6.880 | 6.930 | 6.420 | 6.730 | 6.730 | 52,656,900 |
| 2026-10-09 | 6.640 | 7.030 | 6.500 | 6.960 | 6.960 | 46,655,118 |
| 2026-10-08 | 6.550 | 6.790 | 6.410 | 6.640 | 6.640 | 51,098,259 |
| 2026-09-30 | 6.020 | 6.380 | 5.930 | 6.330 | 6.330 | 35,874,676 |
| 2026-09-29 | 5.880 | 6.040 | 5.800 | 6.010 | 6.010 | 21,643,556 |
| 2026-09-28 | 5.900 | 5.970 | 5.720 | 5.900 | 5.900 | 23,834,200 |
| 2026-09-24 | 5.970 | 6.150 | 5.880 | 5.900 | 5.900 | 28,805,344 |
| 2026-09-23 | 5.930 | 6.150 | 5.870 | 6.020 | 6.020 | 39,957,118 |
| 2026-09-22 | 5.840 | 6.130 | 5.770 | 6.010 | 6.010 | 39,207,000 |
| 2026-09-21 | 5.570 | 6.050 | 5.550 | 5.900 | 5.900 | 59,951,472 |
| 2026-09-18 | 5.810 | 5.980 | 5.490 | 5.580 | 5.580 | 63,794,200 |
| 2026-09-17 | 5.430 | 5.820 | 5.340 | 5.770 | 5.770 | 44,190,200 |
| 2026-09-16 | 5.260 | 5.580 | 5.260 | 5.480 | 5.480 | 24,315,969 |
| 2026-09-15 | 5.240 | 5.360 | 5.180 | 5.270 | 5.270 | 19,649,000 |
| 2026-09-14 | 5.070 | 5.270 | 5.050 | 5.250 | 5.250 | 15,636,763 |
| 2026-09-11 | 5.330 | 5.330 | 4.980 | 5.120 | 5.120 | 17,524,702 |
| 2026-09-10 | 5.250 | 5.440 | 5.210 | 5.290 | 5.290 | 16,627,888 |
| 2026-09-09 | 5.390 | 5.400 | 5.250 | 5.290 | 5.290 | 11,226,900 |
| 2026-09-08 | 5.230 | 5.350 | 5.200 | 5.350 | 5.350 | 14,442,000 |
| 2026-09-07 | 5.250 | 5.420 | 5.200 | 5.270 | 5.270 | 21,255,544 |
| 2026-09-04 | 5.380 | 5.460 | 5.170 | 5.220 | 5.220 | 25,880,600 |
| 2026-09-03 | 5.410 | 5.580 | 5.330 | 5.370 | 5.370 | 27,632,356 |
| 2026-09-02 | 5.360 | 5.440 | 5.270 | 5.410 | 5.410 | 13,628,900 |
| 2026-09-01 | 5.360 | 5.440 | 5.300 | 5.380 | 5.380 | 13,085,839 |
| 2026-08-31 | 5.400 | 5.450 | 5.290 | 5.340 | 5.340 | 18,047,824 |
| 2026-08-28 | 5.560 | 5.650 | 5.490 | 5.490 | 5.490 | 18,339,772 |
| 2026-08-27 | 5.460 | 5.600 | 5.430 | 5.560 | 5.560 | 28,484,498 |
| 2026-08-26 | 5.590 | 5.680 | 5.460 | 5.480 | 5.480 | 24,239,800 |
| 2026-08-25 | 5.310 | 5.720 | 5.310 | 5.600 | 5.600 | 28,496,417 |
| 2026-08-24 | 5.530 | 5.670 | 5.260 | 5.390 | 5.390 | 36,516,617 |
| 2026-08-21 | 6.080 | 6.090 | 5.460 | 5.480 | 5.480 | 43,698,487 |
| 2026-08-20 | 6.000 | 6.450 | 6.000 | 6.050 | 6.050 | 31,580,249 |
| 2026-08-19 | 6.200 | 6.200 | 5.840 | 5.900 | 5.900 | 17,792,942 |
| 2026-08-18 | 6.400 | 6.420 | 6.150 | 6.200 | 6.200 | 16,955,624 |
| 2026-08-17 | 6.300 | 6.450 | 6.150 | 6.360 | 6.360 | 23,428,494 |
| 2026-08-14 | 6.300 | 6.410 | 6.130 | 6.290 | 6.290 | 18,492,257 |
| 2026-08-13 | 6.220 | 6.430 | 6.160 | 6.290 | 6.290 | 23,486,150 |
| 2026-08-12 | 6.100 | 6.330 | 6.100 | 6.200 | 6.200 | 16,880,724 |
| 2026-08-11 | 6.070 | 6.310 | 6.060 | 6.180 | 6.180 | 21,595,000 |
| 2026-08-10 | 6.250 | 6.380 | 5.970 | 6.140 | 6.140 | 32,727,174 |
| 2026-08-07 | 5.830 | 6.270 | 5.800 | 6.210 | 6.210 | 28,932,320 |
| 2026-08-06 | 5.770 | 5.900 | 5.600 | 5.890 | 5.890 | 20,159,970 |
| 2026-08-05 | 5.750 | 5.840 | 5.580 | 5.720 | 5.720 | 21,370,104 |
| 2026-08-04 | 5.480 | 5.670 | 5.460 | 5.640 | 5.640 | 20,270,000 |
| 2026-08-03 | 5.390 | 5.470 | 5.260 | 5.460 | 5.460 | 17,184,900 |
| 2026-07-31 | 5.040 | 5.460 | 4.990 | 5.390 | 5.390 | 31,916,631 |
| 2026-07-30 | 5.200 | 5.300 | 4.990 | 5.040 | 5.040 | 28,676,800 |
| 2026-07-29 | 5.210 | 5.300 | 5.080 | 5.200 | 5.200 | 33,806,869 |
| 2026-07-28 | 5.280 | 5.520 | 5.160 | 5.200 | 5.200 | 49,738,500 |
| 2026-07-27 | 4.900 | 5.470 | 4.900 | 5.330 | 5.330 | 63,919,814 |
| 2026-07-24 | 5.200 | 5.410 | 4.920 | 4.970 | 4.970 | 50,635,600 |
| 2026-07-23 | 5.210 | 5.500 | 5.090 | 5.290 | 5.290 | 60,976,247 |
| 2026-07-22 | 4.990 | 5.770 | 4.990 | 5.450 | 5.450 | 84,005,262 |
| 2026-07-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 11,916,300 |
| 2026-07-20 | 5.910 | 6.080 | 5.910 | 5.910 | 5.910 | 22,413,295 |
| 2026-07-17 | 6.570 | 6.850 | 6.570 | 6.570 | 6.570 | 29,552,290 |
Page 1 of 5 · 241 trading daysOlder →
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.