Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.100	37.670	36.370	37.150	36.436	13,628,016
2023-02-03	38.000	38.100	36.510	36.990	36.279	18,476,969
2023-02-02	38.570	39.100	37.880	38.290	37.554	14,514,785
2023-02-01	39.500	39.980	37.670	38.980	38.231	24,171,642
2023-01-31	37.060	40.000	37.000	39.100	38.349	25,707,496
2023-01-30	38.250	38.510	37.060	37.250	36.534	16,581,636
2023-01-20	37.500	38.310	37.210	37.770	37.044	10,893,365
2023-01-19	37.700	37.700	37.080	37.350	36.632	8,036,272
2023-01-18	37.640	38.100	36.620	37.750	37.025	14,169,741
2023-01-17	38.010	38.900	37.200	37.390	36.672	15,635,838
2023-01-16	36.300	38.930	36.300	37.990	37.260	24,285,041
2023-01-13	37.000	37.500	35.220	36.340	35.642	21,264,630
2023-01-12	36.260	36.930	35.800	35.910	35.220	15,974,225
2023-01-11	35.670	37.350	34.920	36.500	35.799	31,809,581
2023-01-10	37.020	37.180	34.820	35.210	34.533	30,279,830
2023-01-09	37.410	38.600	36.210	36.300	35.602	61,643,931
2023-01-06	34.610	35.240	34.610	35.240	34.563	13,876,359
2023-01-05	30.430	32.210	30.220	32.040	31.424	22,575,002
2023-01-04	31.350	31.450	30.150	30.300	29.718	11,052,137
2023-01-03	30.240	31.570	29.810	31.360	30.757	14,654,475
2022-12-30	30.300	30.980	30.210	30.350	29.767	8,984,906
2022-12-29	30.050	31.100	30.000	30.290	29.708	9,629,101
2022-12-28	30.500	31.200	29.920	30.500	29.914	14,994,804
2022-12-27	29.310	30.840	29.040	30.760	30.169	20,782,784
2022-12-26	27.200	29.090	27.100	28.990	28.433	14,062,186
2022-12-23	27.600	27.730	26.860	27.120	26.599	8,206,950
2022-12-22	28.660	28.750	27.650	27.660	27.129	8,487,860
2022-12-21	28.760	28.900	28.090	28.350	27.805	7,656,167
2022-12-20	28.870	29.280	28.350	28.850	28.296	7,945,636
2022-12-19	29.380	30.400	28.900	29.010	28.453	9,907,752
2022-12-16	30.250	30.390	29.400	29.510	28.943	9,561,329
2022-12-15	29.000	30.500	28.970	30.480	29.894	18,484,689
2022-12-14	30.280	30.490	29.170	29.290	28.727	14,931,001
2022-12-13	30.860	31.000	30.210	30.260	29.679	12,275,133
2022-12-12	30.900	31.850	30.260	31.060	30.463	15,198,499
2022-12-09	31.280	31.520	30.610	31.000	30.404	12,458,707
2022-12-08	30.930	32.260	30.530	31.280	30.679	17,432,083
2022-12-07	30.790	31.700	30.700	31.020	30.424	11,925,425
2022-12-06	30.740	31.490	30.080	31.020	30.424	14,807,323
2022-12-05	31.810	31.990	30.860	31.100	30.502	18,011,271
2022-12-02	31.290	32.800	31.010	32.300	31.679	23,190,916
2022-12-01	30.500	31.600	30.500	31.390	30.787	18,609,847
2022-11-30	30.530	30.770	30.020	30.150	29.571	11,273,830
2022-11-29	30.240	30.800	30.080	30.530	29.943	9,769,877
2022-11-28	30.510	30.950	30.000	30.220	29.639	10,890,783
2022-11-25	31.440	31.680	30.860	31.070	30.473	8,359,966
2022-11-24	31.500	32.220	31.410	31.590	30.983	14,981,668
2022-11-23	30.340	31.870	30.300	31.740	31.130	19,825,619
2022-11-22	31.300	31.470	30.260	30.460	29.875	11,734,207
2022-11-21	30.300	31.520	30.070	31.460	30.855	18,363,666
2022-11-18	31.630	31.990	30.460	30.500	29.914	21,877,544
2022-11-17	32.350	32.360	31.100	31.730	31.120	17,707,323
2022-11-16	33.800	33.800	32.500	32.570	31.944	20,484,024
2022-11-15	33.180	33.830	32.650	33.830	33.180	23,905,608
2022-11-14	33.000	33.390	32.360	33.100	32.464	19,249,045
2022-11-11	35.000	35.900	32.610	33.320	32.680	32,476,802
2022-11-10	36.780	37.160	33.530	34.120	33.464	29,417,470
2022-11-09	37.650	38.080	37.050	37.250	36.534	8,229,918
2022-11-08	37.480	37.880	36.770	37.770	37.044	12,286,717
2022-11-07	38.560	39.580	37.650	37.780	37.054	19,786,233

← NewerPage 16 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.