Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	39.200	39.260	38.380	38.620	18.954	1,937,838
2023-02-03	39.410	40.280	38.970	39.020	19.151	2,209,952
2023-02-02	38.800	39.880	38.500	39.410	19.342	2,355,979
2023-02-01	38.260	39.200	38.000	38.780	19.033	2,107,984
2023-01-31	37.920	38.550	37.690	38.300	18.797	2,147,225
2023-01-30	37.500	38.070	37.040	38.000	18.650	2,386,026
2023-01-20	37.480	38.080	37.010	37.100	18.208	1,621,354
2023-01-19	36.680	37.650	36.250	37.290	18.302	1,599,191
2023-01-18	36.770	37.450	36.150	36.800	18.061	1,677,892
2023-01-17	36.440	37.000	36.100	36.470	17.899	1,969,325
2023-01-16	36.360	37.130	35.800	36.400	17.865	2,652,212
2023-01-13	35.490	36.100	35.090	36.030	17.683	2,298,432
2023-01-12	35.700	36.200	34.900	35.400	17.374	2,908,582
2023-01-11	35.690	36.270	35.500	35.680	17.511	2,034,789
2023-01-10	34.930	36.300	34.630	35.800	17.570	2,660,654
2023-01-09	33.980	35.170	33.980	35.100	17.227	2,090,969
2023-01-06	34.000	34.680	33.680	34.290	16.829	1,767,602
2023-01-05	34.000	34.980	33.630	34.100	16.736	2,530,925
2023-01-04	33.840	34.650	33.750	34.050	16.711	2,073,797
2023-01-03	32.210	34.770	32.190	34.330	16.849	4,452,158
2022-12-30	33.490	33.580	32.210	32.300	15.853	3,163,562
2022-12-29	32.250	33.820	31.670	33.480	16.432	3,339,331
2022-12-28	32.780	32.780	32.000	32.250	15.828	2,783,506
2022-12-27	32.550	33.080	31.700	32.710	16.054	4,302,039
2022-12-26	32.240	33.650	31.120	33.110	16.250	8,338,451
2022-12-23	35.840	36.080	33.090	33.660	16.520	10,432,129
2022-12-22	33.920	33.920	32.680	32.800	16.098	2,383,254
2022-12-21	33.660	34.250	33.460	33.910	16.643	1,225,467
2022-12-20	34.150	34.450	33.450	33.800	16.589	1,532,007
2022-12-19	35.820	35.820	34.000	34.110	16.741	2,117,213
2022-12-16	35.350	36.360	35.350	35.820	17.580	1,847,832
2022-12-15	35.100	36.150	34.890	35.310	17.330	2,647,588
2022-12-14	35.960	36.040	34.880	35.140	17.246	2,027,151
2022-12-13	37.110	37.260	35.080	35.800	17.570	3,617,986
2022-12-12	37.000	37.200	36.600	37.000	18.159	1,498,667
2022-12-09	37.130	37.560	36.780	36.800	18.061	1,233,312
2022-12-08	36.880	37.310	36.300	37.060	18.189	1,085,683
2022-12-07	36.400	37.160	36.060	36.900	18.110	1,337,843
2022-12-06	36.930	37.390	36.110	36.400	17.865	1,525,925
2022-12-05	37.090	37.980	36.530	37.400	18.356	1,820,520
2022-12-02	37.770	38.650	37.110	37.300	18.306	1,585,228
2022-12-01	37.730	38.030	36.310	37.900	18.601	1,783,881
2022-11-30	37.600	37.600	36.520	36.870	18.095	1,232,637
2022-11-29	36.450	37.870	36.450	37.180	18.248	1,570,737
2022-11-28	36.780	37.930	36.080	36.500	17.914	1,429,272
2022-11-25	38.150	38.350	36.970	37.110	18.213	1,246,059
2022-11-24	37.470	38.390	37.390	38.150	18.724	898,466
2022-11-23	38.080	38.860	36.870	37.500	18.405	2,415,201
2022-11-22	40.310	41.270	38.160	38.510	18.900	3,719,635
2022-11-21	38.810	40.860	38.010	40.800	20.024	4,685,052
2022-11-18	38.190	39.750	38.120	38.810	19.048	2,084,406
2022-11-17	37.900	39.030	37.560	38.360	18.827	1,829,056
2022-11-16	38.190	38.460	37.560	37.990	18.645	1,737,356
2022-11-15	39.010	39.500	37.800	38.350	18.822	3,336,035
2022-11-14	37.210	39.780	36.660	39.010	19.146	4,318,273
2022-11-11	39.800	39.850	36.510	36.610	17.968	4,321,553
2022-11-10	38.960	39.880	38.550	39.240	19.259	2,902,236
2022-11-09	37.600	39.750	37.360	38.960	19.121	3,605,844
2022-11-08	37.500	37.950	36.460	37.790	18.547	1,920,091
2022-11-07	38.030	38.060	36.910	37.300	18.306	1,972,376

← NewerPage 16 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.