Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.150	31.330	29.080	29.670	19.179	7,407,760
2023-07-31	34.000	34.330	30.690	31.150	20.135	5,895,781
2023-07-28	33.430	34.220	33.200	34.000	21.978	1,104,688
2023-07-27	33.550	33.970	33.290	33.610	21.726	1,713,820
2023-07-26	33.600	33.800	33.190	33.550	21.687	1,210,363
2023-07-25	34.030	34.440	33.380	33.650	21.751	1,379,105
2023-07-24	33.200	34.080	32.950	33.920	21.926	2,839,727
2023-07-21	32.760	33.260	32.610	32.840	21.228	1,135,196
2023-07-20	33.280	33.500	32.630	32.750	21.170	1,059,625
2023-07-19	34.180	34.280	33.100	33.180	21.448	1,108,643
2023-07-18	34.810	34.810	33.690	33.780	21.835	1,654,272
2023-07-17	35.370	35.560	34.200	34.700	22.430	1,957,273
2023-07-14	35.600	35.950	35.320	35.380	22.870	1,135,584
2023-07-13	36.570	36.640	35.280	35.530	22.967	2,125,133
2023-07-12	36.920	37.120	36.320	36.430	23.548	606,499
2023-07-11	36.580	37.090	36.410	36.910	23.859	541,981
2023-07-10	36.770	36.970	36.360	36.490	23.587	693,861
2023-07-07	36.980	36.990	36.530	36.590	23.652	437,271
2023-07-06	37.390	37.390	36.200	36.710	23.729	910,213
2023-07-05	37.560	38.170	37.080	37.150	24.014	627,880
2023-07-04	37.560	37.880	37.100	37.560	24.279	1,033,004
2023-07-03	37.180	39.030	36.900	37.680	24.356	2,044,398
2023-06-30	36.940	37.590	36.500	37.010	23.923	1,622,759
2023-06-29	37.250	37.830	35.800	36.660	23.697	2,709,552
2023-06-28	37.490	37.580	36.230	37.420	24.188	1,043,583
2023-06-27	37.230	38.180	37.090	37.160	24.020	1,365,785
2023-06-26	37.660	38.050	37.150	37.200	24.046	833,659
2023-06-21	38.610	39.200	37.730	37.730	24.389	1,125,718
2023-06-20	39.080	39.500	38.330	38.480	24.873	1,147,073
2023-06-19	40.290	41.080	38.800	39.090	25.268	2,844,414
2023-06-16	40.280	40.670	39.800	40.550	26.212	672,998
2023-06-15	41.400	41.400	39.120	40.270	26.031	2,446,820
2023-06-14	41.010	41.620	40.360	41.490	26.819	1,436,136
2023-06-13	41.800	42.150	40.690	41.010	26.509	1,402,175
2023-06-12	42.450	42.680	41.400	41.790	27.013	1,236,096
2023-06-09	42.140	43.500	41.700	42.660	27.575	1,873,248
2023-06-08	42.140	44.480	42.000	42.150	27.246	2,968,506
2023-06-07	42.530	44.660	41.630	42.350	27.375	2,283,900
2023-06-06	42.460	43.820	42.110	42.800	27.666	2,152,221
2023-06-05	40.610	42.990	40.320	42.580	27.524	2,014,509
2023-06-02	41.000	41.480	40.270	40.870	26.418	831,306
2023-06-01	41.820	42.140	40.700	41.190	26.625	1,253,334
2023-05-31	39.450	42.400	39.100	41.530	26.845	3,033,666
2023-05-30	40.810	40.810	38.400	39.440	25.494	2,061,925
2023-05-29	40.490	41.240	39.700	40.810	26.380	1,672,927
2023-05-26	37.800	40.810	37.410	40.560	26.218	1,936,128
2023-05-25	37.700	38.280	36.720	37.810	24.440	1,180,337
2023-05-24	38.250	38.620	37.200	37.890	24.492	798,328
2023-05-23	51.490	51.800	50.000	50.180	24.628	854,680
2023-05-22	51.660	51.700	50.080	50.470	24.770	1,237,654
2023-05-19	49.450	52.580	49.020	51.920	25.482	2,311,809
2023-05-18	50.020	50.520	49.100	49.260	24.176	1,233,095
2023-05-17	52.490	52.490	49.680	50.370	24.721	2,187,038
2023-05-16	52.080	53.000	51.350	52.540	25.786	2,491,220
2023-05-15	46.610	51.630	46.490	51.630	25.339	4,091,986
2023-05-12	46.110	47.930	46.090	46.940	23.038	810,501
2023-05-11	48.080	48.490	46.340	46.720	22.930	1,306,543
2023-05-10	47.520	48.100	47.000	47.800	23.460	643,631
2023-05-09	49.070	49.070	47.570	47.710	23.416	1,154,181
2023-05-08	50.000	50.000	48.650	49.260	24.176	1,232,393

← NewerPage 14 of 21 · 1,219 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.