Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.810	17.350	16.510	17.290	17.084	10,988,002
2024-01-24	17.330	17.390	16.380	16.900	16.698	11,741,411
2024-01-23	17.100	17.530	16.000	17.350	17.143	13,319,259
2024-01-22	18.250	18.250	16.800	17.090	16.886	15,770,512
2024-01-19	18.950	19.190	18.280	18.400	18.180	14,518,337
2024-01-18	18.280	19.160	18.120	19.090	18.862	19,140,356
2024-01-17	19.250	19.270	18.310	18.310	18.091	18,356,154
2024-01-16	18.610	19.580	18.510	19.450	19.218	30,343,121
2024-01-15	18.960	18.960	18.960	18.960	18.734	0
2024-01-12	17.520	18.960	17.330	18.960	18.734	14,772,201
2024-01-11	17.160	17.450	16.960	17.240	17.034	7,443,608
2024-01-10	16.860	17.530	16.730	17.150	16.945	7,386,909
2024-01-09	17.150	17.520	16.770	17.010	16.807	6,393,724
2024-01-08	17.400	17.680	17.110	17.110	16.906	4,177,801
2024-01-05	17.790	18.030	17.330	17.420	17.212	4,373,590
2024-01-04	18.010	18.100	17.660	17.780	17.568	3,541,546
2024-01-03	18.020	18.300	17.910	18.090	17.874	3,790,006
2024-01-02	18.300	18.380	18.080	18.100	17.884	3,919,872
2023-12-29	18.270	18.560	18.000	18.310	18.091	7,720,840
2023-12-28	16.800	18.490	16.790	18.300	18.082	15,508,093
2023-12-27	17.080	17.090	16.770	16.900	16.698	4,257,781
2023-12-26	17.150	17.220	16.970	17.070	16.866	2,851,161
2023-12-25	17.360	17.440	17.150	17.210	17.005	3,705,977
2023-12-22	17.020	17.480	16.730	17.270	17.064	8,208,730
2023-12-21	16.800	17.250	16.780	17.000	16.797	5,453,817
2023-12-20	17.130	17.150	16.890	16.910	16.708	2,092,100
2023-12-19	16.930	17.190	16.850	17.000	16.797	2,452,787
2023-12-18	17.250	17.280	16.890	16.950	16.748	2,714,470
2023-12-15	17.280	17.530	17.170	17.190	16.985	3,387,150
2023-12-14	17.390	17.640	17.230	17.250	17.044	2,893,000
2023-12-13	17.760	17.760	17.300	17.300	17.094	3,649,330
2023-12-12	17.860	17.930	17.660	17.760	17.548	3,588,784
2023-12-11	17.800	17.950	17.370	17.860	17.647	5,809,144
2023-12-08	18.080	18.180	17.740	17.990	17.775	8,587,030
2023-12-07	18.270	18.280	17.740	17.930	17.716	5,398,044
2023-12-06	17.900	18.470	17.870	18.180	17.963	5,059,127
2023-12-05	18.310	18.480	17.930	17.930	17.716	3,364,350
2023-12-04	18.610	18.700	18.400	18.410	18.190	3,156,380
2023-12-01	18.700	18.850	18.420	18.630	18.408	3,484,380
2023-11-30	18.960	19.160	18.700	18.750	18.526	2,410,492
2023-11-29	19.200	19.240	18.900	18.960	18.734	1,992,186
2023-11-28	19.090	19.180	18.810	19.180	18.951	2,868,190
2023-11-27	19.150	19.250	18.830	19.030	18.803	3,924,308
2023-11-24	19.480	19.510	19.160	19.200	18.971	2,818,800
2023-11-23	19.330	19.520	19.330	19.480	19.247	2,187,206
2023-11-22	19.820	19.820	19.400	19.410	19.178	3,360,168
2023-11-21	19.940	20.030	19.820	19.840	19.603	3,134,151
2023-11-20	19.850	19.950	19.600	19.940	19.702	3,415,987
2023-11-17	19.510	19.850	19.470	19.760	19.524	2,872,288
2023-11-16	20.070	20.080	19.530	19.530	19.297	4,308,000
2023-11-15	19.760	20.170	19.700	20.060	19.821	5,571,500
2023-11-14	19.640	19.970	19.610	19.680	19.445	3,930,596
2023-11-13	19.530	19.750	19.500	19.700	19.465	3,094,756
2023-11-10	19.780	19.780	19.420	19.530	19.297	2,959,429
2023-11-09	19.600	19.970	19.500	19.770	19.534	4,617,484
2023-11-08	19.570	19.670	19.450	19.600	19.366	3,498,537
2023-11-07	19.520	19.630	19.260	19.580	19.346	3,444,380
2023-11-06	19.200	19.660	19.130	19.520	19.287	4,725,930
2023-11-03	18.800	19.230	18.800	19.160	18.931	4,061,540
2023-11-02	19.000	19.120	18.760	18.780	18.556	2,388,550

← NewerPage 12 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.