Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	41.310	42.050	40.500	40.500	14.955	1,535,489
2022-05-10	40.000	42.080	39.500	41.150	15.195	1,620,113
2022-05-09	38.380	40.860	38.060	40.470	14.944	1,987,034
2022-05-06	37.700	39.050	37.200	38.370	14.168	1,956,371
2022-05-05	36.070	38.040	35.300	37.960	14.017	2,674,769
2022-04-29	34.550	36.430	34.380	35.800	13.219	1,918,343
2022-04-28	34.860	35.280	33.900	34.200	12.628	1,016,758
2022-04-27	33.590	35.310	32.090	34.870	12.876	2,291,251
2022-04-26	35.470	35.880	33.870	34.070	12.580	2,124,722
2022-04-25	38.860	39.340	35.690	35.700	13.182	2,403,423
2022-04-22	38.510	40.060	38.510	39.640	14.637	1,534,299
2022-04-21	41.880	41.950	38.500	38.730	14.301	1,934,597
2022-04-20	44.560	45.070	41.080	41.500	15.324	2,757,268
2022-04-19	42.700	45.380	42.700	44.250	16.339	1,783,495
2022-04-18	42.250	42.660	41.080	42.570	15.719	819,086
2022-04-15	42.360	42.400	41.540	42.260	15.604	384,752
2022-04-14	42.000	42.560	41.360	42.050	15.527	591,788
2022-04-13	43.650	44.470	41.520	41.690	15.394	1,054,965
2022-04-12	44.280	45.110	43.580	44.140	16.299	876,638
2022-04-11	45.160	45.690	44.390	44.610	16.472	1,235,782
2022-04-08	44.140	45.900	43.980	45.170	16.679	1,709,426
2022-04-07	46.360	46.540	44.230	44.440	16.409	1,050,585
2022-04-06	45.950	46.600	45.180	46.500	17.170	1,913,605
2022-04-01	46.900	46.930	44.620	44.760	16.528	1,575,512
2022-03-31	46.190	47.600	45.720	47.230	17.440	1,402,970
2022-03-30	45.900	46.340	45.490	45.770	16.900	711,341
2022-03-29	46.500	46.500	45.080	45.420	16.771	1,213,344
2022-03-28	45.190	46.220	44.220	46.080	17.015	1,831,653
2022-03-25	44.070	46.300	43.800	45.010	16.620	2,003,339
2022-03-24	43.030	44.080	42.650	43.700	16.136	1,191,826
2022-03-23	43.130	43.630	42.660	43.000	15.878	765,741
2022-03-22	43.520	44.260	42.790	43.070	15.904	957,621
2022-03-21	41.900	44.200	41.890	43.920	16.217	1,787,235
2022-03-18	40.900	42.990	40.200	41.960	15.494	1,631,789
2022-03-17	39.500	40.880	39.500	40.210	14.847	953,063
2022-03-16	39.600	40.780	37.900	39.240	14.489	1,473,544
2022-03-15	41.710	41.710	39.300	39.330	14.523	1,234,565
2022-03-14	43.500	43.520	41.630	41.960	15.494	1,139,168
2022-03-11	42.880	43.680	42.280	43.260	15.974	817,205
2022-03-10	42.300	43.780	42.300	43.060	15.900	672,647
2022-03-09	42.640	43.490	40.030	41.630	15.372	922,334
2022-03-08	44.260	44.500	42.510	42.850	15.822	1,270,582
2022-03-07	45.670	45.920	44.130	44.150	16.302	1,106,981
2022-03-04	45.010	46.500	44.990	45.670	16.864	1,189,799
2022-03-03	45.340	45.430	44.660	45.260	16.712	816,105
2022-03-02	45.000	45.310	44.500	45.040	16.631	918,496
2022-03-01	44.860	45.270	44.670	45.020	16.624	782,772
2022-02-28	43.810	45.480	42.510	44.860	16.565	1,792,606
2022-02-25	43.610	44.290	43.440	44.050	16.265	1,192,554
2022-02-24	43.900	44.640	42.880	43.190	15.948	1,758,762
2022-02-23	43.740	44.440	43.310	44.170	16.310	826,693
2022-02-22	44.710	44.710	43.230	43.590	16.096	938,882
2022-02-21	43.950	45.500	43.670	44.700	16.505	1,884,499
2022-02-18	44.590	44.590	42.880	43.650	16.118	2,237,208
2022-02-17	45.410	45.590	44.500	44.600	16.469	1,619,074
2022-02-16	46.050	46.680	45.110	45.680	16.867	1,589,140
2022-02-15	44.480	46.060	42.910	46.020	16.993	2,940,518
2022-02-14	45.820	46.590	44.260	44.500	16.432	2,467,492
2022-02-11	52.080	52.080	45.790	45.820	16.919	4,366,187
2022-02-10	50.800	52.000	50.330	50.880	18.787	2,994,367

← NewerPage 19 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.