Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.200	17.280	16.900	17.100	16.982	3,845,350
2024-04-29	16.210	17.280	16.170	17.230	17.111	7,570,802
2024-04-26	15.800	16.340	15.800	16.330	16.217	5,030,972
2024-04-25	15.750	16.120	15.520	15.840	15.730	3,826,960
2024-04-24	15.760	15.900	15.450	15.830	15.641	3,877,242
2024-04-23	16.030	16.270	15.750	15.840	15.651	3,642,668
2024-04-22	15.950	16.350	15.800	16.030	15.839	4,163,848
2024-04-19	16.330	16.390	15.930	16.030	15.839	4,502,530
2024-04-18	16.800	16.800	16.240	16.440	16.244	5,020,548
2024-04-17	15.840	16.670	15.840	16.660	16.461	5,395,584
2024-04-16	16.500	16.500	15.650	15.650	15.463	6,390,324
2024-04-15	16.600	17.050	16.240	16.540	16.343	6,346,250
2024-04-12	17.350	17.440	16.570	16.650	16.451	8,280,500
2024-04-11	17.600	17.650	17.150	17.350	17.143	6,041,258
2024-04-10	18.070	18.250	17.520	17.710	17.499	7,287,090
2024-04-09	16.980	18.180	16.980	18.040	17.825	9,867,119
2024-04-08	17.700	17.900	17.200	17.240	17.034	7,379,898
2024-04-03	17.800	18.500	17.770	17.910	17.696	12,616,150
2024-04-02	17.280	17.960	17.150	17.750	17.538	9,095,033
2024-04-01	16.510	17.170	16.510	17.160	16.955	6,402,855
2024-03-29	16.200	16.580	16.200	16.440	16.244	2,957,464
2024-03-28	16.430	16.640	16.150	16.230	16.036	6,447,059
2024-03-27	17.120	17.270	16.440	16.440	16.244	4,652,983
2024-03-26	16.830	17.240	16.670	17.030	16.827	5,543,991
2024-03-25	17.040	17.380	16.830	16.830	16.629	4,754,202
2024-03-22	17.800	17.810	17.160	17.170	16.965	6,621,660
2024-03-21	18.020	18.090	17.700	17.800	17.588	4,252,750
2024-03-20	17.920	18.220	17.850	17.990	17.775	4,219,201
2024-03-19	17.990	18.150	17.900	17.920	17.706	4,442,574
2024-03-18	17.970	17.990	17.720	17.990	17.775	4,518,310
2024-03-15	17.670	17.800	17.370	17.790	17.578	4,744,788
2024-03-14	17.880	18.060	17.470	17.660	17.449	5,510,558
2024-03-13	18.020	18.060	17.810	17.950	17.736	5,080,988
2024-03-12	17.980	18.070	17.700	17.920	17.706	8,906,142
2024-03-11	17.100	18.020	17.100	17.980	17.765	13,482,257
2024-03-08	16.850	17.400	16.800	17.050	16.847	6,155,651
2024-03-07	17.200	17.300	16.820	16.820	16.619	4,694,000
2024-03-06	16.850	17.460	16.800	17.210	17.005	6,226,924
2024-03-05	17.030	17.100	16.850	16.880	16.679	4,989,362
2024-03-04	17.250	17.400	16.900	17.160	16.955	5,227,350
2024-03-01	17.100	17.350	16.910	17.220	17.014	8,279,422
2024-02-29	16.430	17.110	16.430	17.100	16.896	9,183,237
2024-02-28	17.170	17.940	16.650	16.680	16.481	13,309,720
2024-02-27	16.500	17.210	16.480	17.180	16.975	8,927,598
2024-02-26	16.900	17.060	16.500	16.630	16.432	8,355,973
2024-02-23	16.800	17.630	16.730	16.900	16.698	14,103,028
2024-02-22	15.700	16.700	15.700	16.220	16.026	7,673,585
2024-02-21	15.550	16.260	15.490	15.830	15.641	7,023,204
2024-02-20	15.630	15.840	15.460	15.750	15.562	5,324,134
2024-02-19	16.250	16.260	15.560	15.820	15.631	7,888,926
2024-02-08	15.450	16.530	15.440	15.840	15.651	12,202,119
2024-02-07	14.300	15.500	14.300	15.420	15.236	13,326,829
2024-02-06	12.820	14.260	12.700	14.240	14.070	11,312,875
2024-02-05	13.900	13.910	12.570	12.960	12.805	8,451,999
2024-02-02	14.750	14.860	13.480	13.940	13.774	7,771,020
2024-02-01	13.980	15.100	13.950	14.800	14.623	9,346,054
2024-01-31	14.850	15.190	14.280	14.360	14.189	6,889,459
2024-01-30	15.660	15.840	14.880	14.890	14.712	7,999,100
2024-01-29	16.890	16.890	15.660	15.660	15.473	12,552,849
2024-01-26	17.200	17.480	16.860	16.940	16.738	7,943,251

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0700 CNY
2025-04-29	0.0600 CNY
2024-04-25	0.0800 CNY
2023-05-05	0.2000 CNY
2022-05-06	0.2000 CNY
2021-05-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.