Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	51.100	51.200	49.480	50.460	24.765	1,552,762
2023-05-04	48.260	52.070	47.830	51.450	25.251	3,254,436
2023-04-28	48.500	48.790	46.870	48.310	23.710	2,299,340
2023-04-27	45.870	49.550	45.870	48.880	23.990	3,201,934
2023-04-26	46.460	47.080	45.600	46.560	22.851	1,774,131
2023-04-25	46.280	47.980	45.150	46.500	22.822	2,574,112
2023-04-24	47.270	48.530	45.720	46.300	22.724	2,129,137
2023-04-21	47.210	48.750	46.100	47.260	23.195	2,129,484
2023-04-20	46.780	47.430	46.400	46.910	23.023	1,289,602
2023-04-19	47.380	47.870	45.880	46.780	22.959	2,642,206
2023-04-18	49.100	49.600	46.510	48.030	23.573	4,128,722
2023-04-17	46.500	48.990	46.500	48.920	24.009	4,536,629
2023-04-14	46.390	46.870	45.660	46.410	22.778	2,281,204
2023-04-13	45.320	46.560	44.800	46.390	22.768	2,439,253
2023-04-12	44.800	46.250	44.650	45.280	22.223	2,004,481
2023-04-11	44.820	45.680	43.930	44.770	21.973	3,001,259
2023-04-10	44.730	45.220	44.010	44.570	21.875	3,504,374
2023-04-07	44.300	45.480	43.350	44.890	22.032	2,951,601
2023-04-06	44.080	45.360	43.740	44.820	21.997	5,241,337
2023-04-04	40.090	43.950	39.880	43.450	21.325	7,065,324
2023-04-03	41.880	42.250	39.810	39.960	19.612	6,065,476
2023-03-31	40.360	41.850	39.780	41.530	20.382	4,244,235
2023-03-30	42.550	42.550	39.350	40.270	19.764	8,898,078
2023-03-29	42.180	42.900	41.000	42.570	20.893	3,629,471
2023-03-28	42.640	43.300	41.950	42.140	20.682	1,845,061
2023-03-27	42.490	43.500	41.910	42.580	20.898	3,382,136
2023-03-24	43.740	44.380	42.100	42.450	20.834	2,579,048
2023-03-23	43.570	44.310	42.820	43.630	21.413	1,446,651
2023-03-22	44.610	45.200	42.680	43.300	21.251	3,513,098
2023-03-21	43.280	44.940	42.670	44.610	21.894	2,453,072
2023-03-20	44.190	44.190	41.860	43.290	21.246	3,299,343
2023-03-17	45.220	45.260	43.190	44.190	21.688	3,991,834
2023-03-16	45.200	46.410	44.520	45.190	22.179	3,513,612
2023-03-15	44.680	46.000	43.910	44.970	22.071	2,005,979
2023-03-14	44.900	45.840	43.820	44.360	21.771	3,278,422
2023-03-13	42.840	45.350	42.800	45.270	22.218	4,136,951
2023-03-10	43.490	43.570	42.610	42.610	20.913	1,753,970
2023-03-09	43.930	44.680	43.490	43.610	21.403	1,538,989
2023-03-08	44.060	44.480	43.200	43.920	21.555	2,636,547
2023-03-07	45.370	45.590	43.840	44.140	21.664	2,454,367
2023-03-06	43.720	45.930	43.720	45.370	22.267	5,060,845
2023-03-03	43.590	45.200	43.440	44.360	21.771	5,625,681
2023-03-02	44.020	44.330	43.220	43.920	21.555	5,483,950
2023-03-01	45.750	46.440	43.230	44.240	21.713	9,340,701
2023-02-28	41.120	45.510	40.810	45.510	22.336	11,165,375
2023-02-27	40.720	43.080	40.600	41.370	20.304	8,222,342
2023-02-24	39.500	42.420	39.340	40.700	19.975	5,208,606
2023-02-23	39.980	40.260	38.750	39.120	19.200	3,441,774
2023-02-22	38.660	40.980	38.100	39.900	19.583	4,561,380
2023-02-21	38.120	38.830	38.030	38.440	18.866	1,175,649
2023-02-20	37.500	38.750	37.070	38.310	18.802	2,426,112
2023-02-17	38.120	38.900	37.760	38.040	18.670	2,137,861
2023-02-16	38.840	39.320	37.080	38.110	18.704	2,022,770
2023-02-15	39.400	40.080	38.120	38.500	18.895	1,998,622
2023-02-14	39.180	39.700	38.510	39.400	19.337	1,431,406
2023-02-13	37.740	39.800	37.740	39.070	19.175	2,741,562
2023-02-10	38.100	38.820	37.900	38.180	18.738	1,126,101
2023-02-09	37.400	38.370	37.400	38.290	18.792	1,302,912
2023-02-08	38.220	38.250	37.080	37.500	18.405	3,036,084
2023-02-07	39.270	40.000	37.800	38.030	18.665	2,132,076

← NewerPage 15 of 21 · 1,212 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.