Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.900	28.900	27.950	28.120	18.177	6,608,014
2023-10-30	27.720	29.300	27.500	29.100	18.810	10,294,453
2023-10-27	25.010	27.720	24.800	27.720	17.918	9,479,350
2023-10-26	25.010	25.300	24.710	25.200	16.289	2,124,100
2023-10-25	25.330	25.690	25.030	25.170	16.270	2,260,427
2023-10-24	24.540	25.530	24.540	25.330	16.373	2,684,312
2023-10-23	25.810	25.810	24.200	24.600	15.901	4,127,891
2023-10-20	26.250	26.570	25.810	25.910	16.748	2,835,432
2023-10-19	27.550	27.660	25.700	26.260	16.974	5,906,819
2023-10-18	28.880	29.100	27.900	28.080	18.151	7,428,424
2023-10-17	27.900	30.590	26.830	29.680	19.185	11,015,648
2023-10-16	28.680	28.900	27.510	27.810	17.976	5,212,368
2023-10-13	27.700	29.510	27.560	28.670	18.532	6,633,853
2023-10-12	27.500	28.500	27.500	27.810	17.976	3,574,820
2023-10-11	27.400	27.970	27.350	27.500	17.776	2,514,978
2023-10-10	28.010	28.150	27.200	27.380	17.698	3,202,169
2023-10-09	28.590	29.170	27.820	28.020	18.112	3,469,504
2023-09-28	28.240	28.900	28.240	28.590	18.481	4,906,929
2023-09-27	27.880	28.340	27.660	28.240	18.254	4,656,844
2023-09-26	27.910	28.280	27.500	27.880	18.022	4,097,783
2023-09-25	26.900	28.500	26.810	27.890	18.028	6,425,789
2023-09-22	26.690	27.170	26.080	27.100	17.517	4,246,064
2023-09-21	27.000	27.130	26.550	26.700	17.259	1,945,779
2023-09-20	27.100	27.430	27.030	27.110	17.524	2,298,342
2023-09-19	27.700	27.910	27.070	27.200	17.582	3,419,860
2023-09-18	26.980	27.860	26.650	27.750	17.938	5,249,210
2023-09-15	26.810	27.340	26.350	26.890	17.382	4,238,416
2023-09-14	26.760	27.000	26.350	26.690	17.252	2,512,373
2023-09-13	27.190	27.380	26.410	26.690	17.252	3,563,048
2023-09-12	27.320	27.670	26.870	27.380	17.698	4,531,525
2023-09-11	25.870	28.290	25.870	27.470	17.757	7,704,717
2023-09-08	25.490	25.950	25.360	25.870	16.722	1,983,012
2023-09-07	25.950	26.160	25.370	25.400	16.419	2,913,112
2023-09-06	26.380	26.420	25.950	25.970	16.787	2,377,792
2023-09-05	26.350	26.570	26.170	26.380	17.052	1,388,203
2023-09-04	26.320	26.550	26.210	26.430	17.084	2,170,631
2023-09-01	26.680	26.690	26.190	26.340	17.026	1,868,911
2023-08-31	26.600	26.850	26.220	26.660	17.233	2,251,222
2023-08-30	27.020	27.270	26.430	26.560	17.168	4,602,283
2023-08-29	26.370	27.150	26.260	27.080	17.505	3,952,503
2023-08-28	27.200	27.560	25.960	26.050	16.839	2,938,587
2023-08-25	26.610	26.930	26.070	26.110	16.877	1,243,352
2023-08-24	26.410	27.000	26.120	26.650	17.227	2,263,667
2023-08-23	27.040	27.290	26.300	26.360	17.039	2,597,731
2023-08-22	27.420	27.610	26.680	27.050	17.485	3,418,793
2023-08-21	27.660	27.800	27.320	27.380	17.698	1,527,220
2023-08-18	27.970	28.270	27.390	27.450	17.744	2,491,531
2023-08-17	28.000	28.520	27.430	28.170	18.209	3,215,819
2023-08-16	27.760	28.560	27.650	28.270	18.274	5,756,898
2023-08-15	28.000	28.080	27.320	27.810	17.976	3,532,086
2023-08-14	27.560	28.180	27.040	28.080	18.151	4,058,638
2023-08-11	27.470	27.860	27.300	27.370	17.692	3,439,573
2023-08-10	27.390	27.600	27.200	27.330	17.666	1,881,460
2023-08-09	27.830	27.830	27.340	27.390	17.705	2,625,876
2023-08-08	27.400	28.390	27.080	27.660	17.879	5,619,585
2023-08-07	27.800	27.800	26.880	27.160	17.556	7,618,796
2023-08-04	28.400	28.800	27.650	27.860	18.009	5,063,264
2023-08-03	28.710	28.760	28.140	28.210	18.235	4,009,543
2023-08-02	29.600	29.600	28.400	28.620	18.500	4,213,029
2023-08-01	31.150	31.330	29.080	29.670	19.179	7,407,760

← NewerPage 13 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.