Hefei Lifeon Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.960	22.610	21.800	22.540	14.570	6,704,477
2024-04-26	21.450	22.000	21.400	21.960	14.195	5,214,778
2024-04-25	21.500	21.820	21.460	21.550	13.930	4,357,478
2024-04-24	22.380	22.680	21.500	21.650	13.995	12,635,147
2024-04-23	20.580	21.970	20.500	21.970	14.201	6,331,953
2024-04-22	19.290	20.300	18.970	19.970	12.909	3,075,498
2024-04-19	19.400	19.500	19.030	19.320	12.489	1,194,016
2024-04-18	19.480	19.750	19.140	19.400	12.540	1,862,481
2024-04-17	18.970	19.760	18.970	19.480	12.592	2,318,119
2024-04-16	19.880	19.880	18.650	18.860	12.191	3,687,796
2024-04-15	20.360	20.580	19.630	19.850	12.831	2,166,667
2024-04-12	20.500	20.690	20.250	20.360	13.161	1,352,952
2024-04-11	20.780	20.940	20.510	20.650	13.348	975,810
2024-04-10	21.210	21.360	20.590	20.790	13.439	1,511,854
2024-04-09	20.500	21.340	20.500	21.330	13.788	2,233,787
2024-04-08	21.250	21.250	20.500	20.510	13.258	1,679,184
2024-04-03	21.400	21.640	21.140	21.190	13.697	2,189,459
2024-04-02	21.680	21.710	21.210	21.300	13.768	1,878,884
2024-04-01	21.340	21.680	21.260	21.660	14.001	2,156,104
2024-03-29	21.370	21.570	21.220	21.280	13.755	802,310
2024-03-28	21.380	21.700	20.880	21.380	13.820	2,367,905
2024-03-27	21.680	22.280	21.360	21.460	13.872	5,562,162
2024-03-26	21.850	22.180	21.400	21.630	13.982	2,256,192
2024-03-25	22.150	22.800	21.820	21.850	14.124	3,643,104
2024-03-22	22.380	22.440	21.830	22.220	14.363	2,832,782
2024-03-21	22.540	22.980	22.110	22.450	14.512	3,430,140
2024-03-20	22.000	22.520	21.740	22.510	14.550	3,126,758
2024-03-19	21.730	22.620	21.620	22.090	14.279	3,479,016
2024-03-18	21.350	21.770	21.180	21.770	14.072	1,977,910
2024-03-15	21.080	21.540	21.060	21.360	13.807	1,770,850
2024-03-14	21.880	22.070	21.060	21.280	13.755	2,886,912
2024-03-13	21.400	21.580	21.080	21.430	13.852	1,867,880
2024-03-12	20.880	21.380	20.820	21.380	13.820	2,367,169
2024-03-11	20.340	20.860	20.340	20.770	13.426	1,753,886
2024-03-08	20.260	20.500	20.120	20.400	13.187	1,718,405
2024-03-07	20.820	20.890	20.180	20.180	13.044	2,222,582
2024-03-06	20.970	21.170	20.620	20.700	13.381	2,096,961
2024-03-05	21.370	21.390	20.910	21.000	13.574	2,393,899
2024-03-04	21.080	21.890	20.960	21.570	13.943	4,849,436
2024-03-01	21.010	21.140	20.690	20.960	13.549	2,666,967
2024-02-29	20.880	21.350	20.550	21.140	13.665	3,820,358
2024-02-28	22.300	22.860	20.980	20.980	13.561	4,747,680
2024-02-27	21.990	22.180	21.740	22.170	14.331	2,877,780
2024-02-26	22.350	22.560	21.780	21.990	14.214	3,629,913
2024-02-23	22.000	22.400	21.810	22.380	14.466	1,795,584
2024-02-22	21.780	22.120	21.780	22.080	14.273	1,308,081
2024-02-21	21.890	22.360	21.690	21.900	14.156	2,419,859
2024-02-20	21.520	22.590	20.980	22.110	14.292	3,115,077
2024-02-19	20.960	22.120	20.960	21.540	13.923	4,167,198
2024-02-08	18.940	21.100	18.680	20.830	13.465	4,808,558
2024-02-07	18.560	20.270	18.550	19.200	12.411	4,018,816
2024-02-06	16.500	19.120	16.490	18.550	11.991	3,474,384
2024-02-05	19.080	19.080	17.210	17.400	11.247	2,941,136
2024-02-02	20.200	20.530	18.500	19.110	12.353	2,663,239
2024-02-01	20.630	20.800	19.890	20.100	12.993	3,072,581
2024-01-31	21.800	22.190	20.550	20.580	13.303	2,451,676
2024-01-30	22.210	22.700	21.770	21.800	14.092	1,847,230
2024-01-29	23.210	23.610	22.370	22.450	14.512	1,911,600
2024-01-26	23.760	23.880	23.020	23.210	15.003	1,877,040
2024-01-25	22.370	23.750	22.220	23.620	15.268	3,260,109

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3600 CNY
2025-11-28	0.2000 CNY
2025-05-22	0.3000 CNY
2025-01-21	0.2000 CNY
2024-05-28	0.6000 CNY
2023-05-24	0.6500 CNY
2022-05-23	0.9100 CNY
2021-05-21	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.