Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.800	23.260	22.000	22.350	14.447	3,351,384
2024-01-23	22.600	23.000	22.110	22.810	14.744	2,446,099
2024-01-22	24.260	24.400	22.320	22.600	14.609	2,696,616
2024-01-19	24.600	24.910	24.400	24.410	15.779	1,116,869
2024-01-18	24.560	24.840	23.930	24.680	15.953	2,312,432
2024-01-17	26.640	26.800	24.540	24.550	15.869	4,076,749
2024-01-16	26.410	26.780	26.200	26.610	17.201	920,966
2024-01-15	26.540	26.540	26.540	26.540	17.156	0
2024-01-12	26.890	27.120	26.520	26.540	17.156	1,092,339
2024-01-11	26.320	26.860	26.290	26.800	17.324	1,119,571
2024-01-10	26.570	26.760	26.190	26.360	17.039	1,055,331
2024-01-09	26.840	26.880	26.360	26.600	17.194	1,477,209
2024-01-08	27.500	27.500	26.500	26.500	17.130	1,361,995
2024-01-05	27.640	27.740	27.100	27.260	17.621	1,159,776
2024-01-04	27.900	27.940	27.500	27.710	17.912	1,235,890
2024-01-03	28.200	28.650	27.850	27.940	18.060	1,280,198
2024-01-02	27.990	28.540	27.620	28.250	18.261	1,499,647
2023-12-29	27.410	28.150	27.410	28.150	18.196	1,907,385
2023-12-28	27.380	27.790	26.990	27.670	17.886	2,065,003
2023-12-27	26.640	27.340	26.410	27.210	17.589	847,640
2023-12-26	27.540	27.540	26.580	26.650	17.227	1,249,453
2023-12-25	27.750	27.770	27.120	27.620	17.854	1,257,768
2023-12-22	27.550	27.700	27.210	27.450	17.744	1,294,171
2023-12-21	27.080	27.680	26.000	27.560	17.815	3,375,563
2023-12-20	27.640	27.970	26.990	27.080	17.505	2,272,353
2023-12-19	28.550	28.650	27.000	27.640	17.866	4,504,930
2023-12-18	28.530	29.180	28.290	28.540	18.448	1,779,228
2023-12-15	28.700	28.800	28.200	28.800	18.616	2,213,808
2023-12-14	29.380	29.580	28.510	28.580	18.474	2,584,748
2023-12-13	29.410	30.140	29.080	29.110	18.817	3,017,868
2023-12-12	29.280	30.030	28.900	29.410	19.011	3,249,878
2023-12-11	28.800	29.100	28.480	29.080	18.797	1,880,676
2023-12-08	29.470	29.530	28.740	28.780	18.603	2,446,107
2023-12-07	30.080	30.680	29.500	29.500	19.069	3,085,989
2023-12-06	30.200	30.860	29.700	30.060	19.431	3,699,567
2023-12-05	30.910	31.500	30.470	30.470	19.696	5,637,254
2023-12-04	29.740	31.800	29.740	31.480	20.349	10,992,372
2023-12-01	29.750	30.090	29.500	29.760	19.237	4,253,081
2023-11-30	28.000	30.600	27.710	29.940	19.353	9,595,336
2023-11-29	28.930	28.930	28.110	28.180	18.216	2,184,698
2023-11-28	28.480	29.030	27.700	28.930	18.700	3,433,505
2023-11-27	29.200	29.450	28.220	28.620	18.500	4,520,016
2023-11-24	28.890	29.520	28.460	29.200	18.875	6,409,080
2023-11-23	28.100	30.080	28.090	28.890	18.675	6,600,471
2023-11-22	28.000	28.320	27.720	27.860	18.009	2,208,363
2023-11-21	28.050	28.660	28.010	28.230	18.248	4,723,223
2023-11-20	27.980	28.250	27.750	28.170	18.209	3,876,317
2023-11-17	27.300	27.970	26.700	27.930	18.054	5,451,896
2023-11-16	28.450	28.460	27.200	27.350	17.679	5,909,470
2023-11-15	28.340	28.510	28.050	28.440	18.384	3,316,104
2023-11-14	28.420	28.560	28.010	28.210	18.235	2,862,023
2023-11-13	28.460	28.500	28.050	28.410	18.364	3,087,365
2023-11-10	28.060	28.790	27.740	28.480	18.410	4,961,085
2023-11-09	29.010	29.240	27.950	28.290	18.287	6,327,586
2023-11-08	28.700	29.540	28.500	29.080	18.797	9,995,270
2023-11-07	28.850	29.000	28.530	28.840	18.642	6,464,921
2023-11-06	29.280	29.300	28.800	29.010	18.752	8,145,737
2023-11-03	29.730	30.100	28.670	28.900	18.681	11,221,397
2023-11-02	32.470	32.490	29.350	29.880	19.314	19,381,900
2023-11-01	28.120	30.930	27.610	30.930	19.993	11,292,791

← NewerPage 12 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.