Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.640	38.080	36.910	37.780	18.542	2,865,367
2022-11-03	37.660	38.470	36.000	37.400	18.356	5,551,528
2022-11-02	38.670	39.380	37.810	38.100	18.699	3,712,514
2022-11-01	39.700	40.870	38.280	38.800	19.043	4,489,078
2022-10-31	39.670	40.020	38.210	39.850	19.558	3,236,433
2022-10-28	40.400	40.400	39.010	39.430	19.352	2,592,907
2022-10-27	39.540	40.950	38.210	39.990	19.627	5,466,900
2022-10-26	36.500	40.000	36.500	39.690	19.479	7,948,349
2022-10-25	36.080	37.150	34.950	36.430	17.880	4,957,690
2022-10-24	37.460	38.000	35.500	36.600	17.963	5,483,743
2022-10-21	37.700	38.450	36.700	38.180	18.738	5,047,791
2022-10-20	38.210	39.280	37.420	37.640	18.473	8,094,301
2022-10-19	37.070	40.010	36.080	39.490	19.381	16,130,758
2022-10-18	33.300	36.960	33.000	36.960	18.140	9,927,086
2022-10-17	33.750	34.280	32.970	33.600	16.491	5,354,135
2022-10-14	32.500	34.630	32.300	33.470	16.427	9,308,271
2022-10-13	31.640	33.740	31.260	33.040	16.216	8,913,967
2022-10-12	29.770	32.480	29.730	32.080	15.745	9,332,930
2022-10-11	29.890	30.200	28.790	29.530	14.493	2,146,528
2022-10-10	31.370	31.800	29.800	30.120	14.783	2,982,507
2022-09-30	31.130	31.780	30.560	31.370	15.396	3,706,999
2022-09-29	30.400	32.830	30.020	30.860	15.146	5,038,553
2022-09-28	30.210	30.650	29.720	29.920	14.684	1,681,076
2022-09-27	29.200	30.360	29.010	30.310	14.876	1,586,478
2022-09-26	29.690	29.790	28.800	29.050	14.258	1,662,191
2022-09-23	30.640	31.100	29.510	29.570	14.513	2,048,361
2022-09-22	30.850	31.580	30.250	30.360	14.900	2,000,464
2022-09-21	30.660	31.200	30.200	30.830	15.131	1,586,428
2022-09-20	31.040	31.550	30.630	30.790	15.111	1,946,187
2022-09-19	31.130	32.000	30.380	31.370	15.396	2,418,818
2022-09-16	32.240	32.720	31.060	31.100	15.264	3,370,311
2022-09-15	32.300	33.280	31.880	32.780	16.088	4,156,830
2022-09-14	30.880	32.700	30.820	32.490	15.946	5,233,909
2022-09-13	30.810	31.890	30.240	31.490	15.455	4,428,296
2022-09-09	30.200	31.000	29.990	30.990	15.210	3,905,016
2022-09-08	30.010	30.370	29.680	30.220	14.832	1,998,253
2022-09-07	30.340	30.850	29.860	30.360	14.900	5,753,721
2022-09-06	30.780	31.480	30.240	30.310	14.876	6,181,946
2022-09-05	29.570	31.080	28.910	30.900	15.165	7,279,818
2022-09-02	29.240	30.200	29.060	30.000	14.724	5,644,003
2022-09-01	29.470	29.770	28.800	29.740	14.596	4,612,617
2022-08-31	28.980	30.250	28.100	29.510	14.483	8,204,652
2022-08-30	28.420	30.370	27.760	29.670	14.562	10,892,885
2022-08-29	26.780	28.850	26.700	28.850	14.159	6,475,478
2022-08-26	26.310	26.450	25.960	26.230	12.873	756,819
2022-08-25	26.380	26.490	25.910	26.180	12.849	832,049
2022-08-24	26.980	27.090	26.000	26.290	12.903	1,211,146
2022-08-23	26.480	27.000	26.410	26.850	13.178	1,157,532
2022-08-22	26.510	26.940	26.080	26.840	13.173	1,149,539
2022-08-19	26.760	27.030	26.450	26.500	13.006	915,634
2022-08-18	27.010	27.010	26.750	26.880	13.192	849,129
2022-08-17	27.180	27.250	26.830	26.980	13.242	1,103,403
2022-08-16	26.820	27.160	26.820	27.060	13.281	970,351
2022-08-15	27.050	27.170	26.750	26.850	13.178	1,007,697
2022-08-12	27.100	27.340	26.920	27.010	13.256	793,503
2022-08-11	26.540	27.200	26.540	27.090	13.296	1,038,922
2022-08-10	26.850	26.850	26.390	26.550	13.031	1,024,395
2022-08-09	26.760	26.820	26.480	26.690	13.099	647,363
2022-08-08	26.500	27.000	26.340	26.750	13.129	862,215
2022-08-05	26.040	26.480	25.930	26.340	12.927	1,446,091

← NewerPage 17 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.