Hefei Lifeon Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	46.000	50.730	45.870	50.730	18.732	3,202,685
2022-02-08	46.070	46.290	45.320	46.120	17.030	1,122,556
2022-02-07	46.880	47.690	45.380	45.750	16.893	1,659,457
2022-01-28	46.080	47.390	44.180	46.510	17.174	1,815,903
2022-01-27	46.150	46.850	45.060	45.060	16.638	2,253,270
2022-01-26	47.610	48.320	46.080	46.160	17.045	2,061,602
2022-01-25	49.290	49.620	47.160	47.340	17.480	2,941,558
2022-01-24	49.480	51.500	49.080	49.620	18.322	3,158,569
2022-01-21	52.600	53.190	49.170	49.800	18.389	4,546,466
2022-01-20	52.350	54.970	51.220	52.700	19.459	5,414,200
2022-01-19	49.480	52.520	48.490	51.700	19.090	4,327,736
2022-01-18	51.170	51.450	49.310	50.230	18.547	2,629,047
2022-01-17	50.660	52.650	50.480	51.120	18.876	3,326,397
2022-01-14	50.240	51.430	49.510	51.110	18.872	3,374,843
2022-01-13	50.590	52.350	49.990	50.440	18.625	5,814,610
2022-01-12	50.200	52.580	50.200	50.600	18.684	4,754,867
2022-01-11	49.720	50.880	48.760	49.300	18.204	3,963,979
2022-01-10	49.200	50.920	49.200	49.710	18.355	3,149,565
2022-01-07	51.390	51.990	48.620	49.170	18.156	4,149,044
2022-01-06	49.030	50.680	48.030	50.620	18.691	5,136,543
2022-01-05	47.580	49.000	46.300	48.930	18.067	5,994,509
2022-01-04	46.050	48.000	46.050	47.540	17.554	6,181,270
2021-12-31	44.190	46.200	44.190	45.860	16.934	3,360,071
2021-12-30	44.650	44.860	43.580	44.190	16.317	1,425,116
2021-12-29	44.680	45.380	44.230	44.650	16.487	1,329,962
2021-12-28	45.880	45.880	44.150	44.700	16.505	2,214,398
2021-12-27	45.100	46.360	44.600	45.850	16.930	3,495,228
2021-12-24	44.060	45.380	44.050	44.790	16.539	2,714,194
2021-12-23	44.410	44.510	44.190	44.200	16.321	1,125,605
2021-12-22	44.820	45.400	44.650	44.730	16.517	1,555,136
2021-12-21	44.460	45.360	44.200	44.960	16.601	1,688,918
2021-12-20	44.650	45.190	44.150	44.500	16.432	1,907,635
2021-12-17	45.180	45.800	44.880	44.900	16.579	3,060,037
2021-12-16	46.530	46.530	45.090	45.400	16.764	6,661,167
2021-12-15	43.500	47.720	43.500	47.720	17.621	7,855,999
2021-12-14	42.680	43.390	42.300	43.380	16.018	835,211
2021-12-13	43.110	43.570	42.680	42.840	15.819	566,055
2021-12-10	43.350	43.400	42.800	42.960	15.863	442,185
2021-12-09	42.710	43.810	42.650	43.400	16.025	616,187
2021-12-08	42.850	43.120	42.180	43.000	15.878	506,432
2021-12-07	43.430	43.880	42.700	42.990	15.874	981,779
2021-12-06	42.660	43.990	42.550	43.430	16.036	1,811,467
2021-12-03	43.850	43.870	42.910	42.990	15.874	744,194
2021-12-02	43.690	43.830	43.300	43.360	16.011	523,224
2021-12-01	43.910	44.280	43.480	43.690	16.132	820,123
2021-11-30	43.910	44.200	43.320	43.820	16.180	753,131
2021-11-29	44.790	45.850	43.610	43.830	16.184	1,373,280
2021-11-26	45.320	46.050	44.700	44.790	16.539	1,199,034
2021-11-25	44.480	45.450	44.000	45.350	16.745	1,558,234
2021-11-24	44.000	44.470	43.900	44.270	16.347	864,533
2021-11-23	45.000	45.010	43.980	44.220	16.328	1,014,562
2021-11-22	44.800	45.080	44.160	44.630	16.480	1,277,153
2021-11-19	46.130	46.130	44.200	45.000	16.616	2,973,808
2021-11-18	42.750	47.500	41.080	46.130	17.033	6,601,091
2021-11-17	40.770	44.850	40.480	43.230	15.963	3,003,656
2021-11-16	41.760	41.760	40.390	40.770	15.054	1,087,575
2021-11-15	41.350	41.680	41.090	41.670	15.387	646,412
2021-11-12	40.690	41.450	40.490	41.330	15.261	876,655
2021-11-11	40.450	40.990	40.450	40.850	15.084	625,500
2021-11-10	40.800	40.800	40.030	40.650	15.010	877,069

← NewerPage 20 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.