Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.750	26.070	25.480	25.860	12.692	1,186,748
2022-08-03	25.820	26.500	25.500	25.740	12.633	1,372,288
2022-08-02	27.400	27.400	25.400	25.780	12.653	2,227,492
2022-08-01	27.860	27.900	27.160	27.350	13.423	1,350,011
2022-07-29	28.160	28.290	27.850	27.880	13.683	963,349
2022-07-28	28.390	28.500	28.160	28.170	13.826	774,820
2022-07-27	28.760	28.980	28.110	28.290	13.884	1,330,917
2022-07-26	28.460	28.820	27.610	28.810	14.140	1,743,899
2022-07-25	28.600	28.790	28.350	28.530	14.002	943,057
2022-07-22	29.290	29.680	28.390	28.570	14.022	2,239,183
2022-07-21	28.920	29.660	28.660	29.380	14.419	2,086,372
2022-07-20	29.000	29.370	28.860	28.930	14.199	1,526,578
2022-07-19	28.970	29.250	28.740	28.990	14.228	849,176
2022-07-18	28.750	29.360	28.750	28.900	14.184	1,435,477
2022-07-15	29.500	29.500	28.800	28.900	14.184	1,834,035
2022-07-14	29.010	30.060	29.000	29.590	14.522	2,209,551
2022-07-13	29.740	29.940	28.860	29.000	14.233	2,157,086
2022-07-12	29.700	29.990	29.020	29.580	14.518	2,330,278
2022-07-11	29.400	30.450	29.210	29.850	14.650	2,859,757
2022-07-08	28.660	29.750	28.630	29.400	14.429	1,841,995
2022-07-07	28.970	28.980	28.100	28.660	14.066	1,415,456
2022-07-06	29.290	29.890	28.750	28.990	14.228	1,868,418
2022-07-05	30.600	30.600	29.120	29.310	14.385	3,495,155
2022-07-04	29.950	30.700	29.410	30.440	14.940	3,483,127
2022-07-01	29.360	29.870	29.330	29.760	14.606	1,370,800
2022-06-30	29.100	30.060	29.090	29.420	14.439	2,519,148
2022-06-29	29.350	29.500	29.100	29.110	14.287	1,034,373
2022-06-28	29.300	29.480	28.950	29.400	14.429	1,287,786
2022-06-27	29.440	29.850	29.140	29.330	14.395	1,437,433
2022-06-24	29.260	29.660	28.910	29.330	14.395	1,440,137
2022-06-23	28.990	29.200	28.450	29.130	14.297	878,904
2022-06-22	29.280	29.480	28.880	28.990	14.228	792,003
2022-06-21	29.620	29.900	28.800	29.180	14.321	1,481,856
2022-06-20	28.860	29.580	28.650	29.560	14.508	1,863,613
2022-06-17	28.660	28.840	28.240	28.770	14.120	1,027,121
2022-06-16	28.420	29.360	28.420	28.800	14.135	1,532,112
2022-06-15	28.590	29.000	28.440	28.630	14.051	1,152,713
2022-06-14	28.800	28.860	27.910	28.600	14.037	1,058,140
2022-06-13	28.630	28.920	28.280	28.800	14.135	1,098,414
2022-06-10	28.720	29.200	28.530	28.900	14.184	963,565
2022-06-09	29.610	29.610	28.570	28.720	14.096	1,392,685
2022-06-08	30.310	30.310	29.180	29.430	14.444	1,226,045
2022-06-07	29.990	30.350	29.700	29.900	14.675	1,361,236
2022-06-06	29.620	30.390	29.420	30.000	14.724	1,363,321
2022-06-02	30.000	30.000	29.270	29.400	14.429	1,335,104
2022-06-01	29.620	30.240	29.290	29.900	14.675	1,409,267
2022-05-31	29.900	30.080	29.200	29.650	14.552	1,673,904
2022-05-30	30.300	30.420	29.700	29.950	14.699	1,129,744
2022-05-27	30.890	31.000	30.100	30.400	14.920	1,790,897
2022-05-26	30.940	31.090	30.400	30.720	15.077	1,190,779
2022-05-25	32.300	32.300	30.560	31.000	15.214	2,148,537
2022-05-24	31.700	32.680	31.140	32.230	15.818	2,286,528
2022-05-23	31.800	32.610	31.300	31.670	15.543	1,712,786
2022-05-20	42.110	42.110	41.140	41.480	15.316	1,043,527
2022-05-19	41.300	41.960	40.700	41.910	15.475	873,382
2022-05-18	41.450	42.090	41.280	41.300	15.250	737,446
2022-05-17	42.380	42.760	41.000	41.360	15.272	1,441,421
2022-05-16	41.990	43.080	41.970	42.590	15.726	1,097,315
2022-05-13	41.700	41.980	41.510	41.850	15.453	827,117
2022-05-12	40.500	41.940	40.080	41.580	15.353	1,719,338

← NewerPage 18 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.