Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.730	38.880	36.510	38.550	37.809	24,281,559
2022-11-03	36.000	38.350	35.730	36.810	36.103	18,211,515
2022-11-02	34.390	37.300	34.390	36.480	35.779	23,641,133
2022-11-01	32.810	34.970	32.810	34.460	33.798	18,052,918
2022-10-31	32.720	33.580	32.360	32.710	32.081	12,228,233
2022-10-28	34.380	35.150	32.710	32.880	32.248	20,313,732
2022-10-27	35.300	37.470	35.240	35.400	34.720	28,505,986
2022-10-26	34.110	35.190	33.490	34.410	33.749	17,565,999
2022-10-25	33.630	34.750	32.850	34.070	33.415	17,816,815
2022-10-24	34.480	34.910	33.350	33.830	33.180	12,626,249
2022-10-21	35.070	35.440	33.480	34.110	33.455	18,530,895
2022-10-20	35.690	35.960	35.010	35.060	34.386	12,556,304
2022-10-19	37.030	37.910	36.260	36.300	35.602	15,933,073
2022-10-18	36.610	38.200	36.310	37.500	36.779	20,048,976
2022-10-17	37.000	37.780	35.300	36.480	35.779	24,967,066
2022-10-14	40.000	40.550	36.010	38.480	37.741	41,358,294
2022-10-13	43.100	44.040	39.470	39.490	38.731	27,489,148
2022-10-12	40.150	44.400	39.620	43.850	43.007	23,156,811
2022-10-11	39.450	41.290	39.170	40.360	39.584	11,908,934
2022-10-10	40.050	40.900	38.720	39.460	38.702	8,010,116
2022-09-30	40.620	41.100	39.690	39.980	39.212	10,059,658
2022-09-29	41.980	42.000	39.150	41.070	40.281	15,782,918
2022-09-28	44.000	45.450	40.580	40.990	40.202	22,864,371
2022-09-27	47.000	47.000	43.700	44.710	43.851	18,803,710
2022-09-26	44.180	47.000	44.100	46.200	45.312	14,714,632
2022-09-23	45.780	46.740	43.900	44.750	43.890	14,866,246
2022-09-22	45.000	48.480	44.170	46.000	45.116	18,802,901
2022-09-21	47.680	48.790	44.910	45.300	44.430	21,435,962
2022-09-20	44.030	47.660	43.770	47.660	46.744	12,030,366
2022-09-19	43.780	45.500	43.060	43.330	42.497	12,166,184
2022-09-16	42.100	45.160	42.060	43.970	43.125	16,421,158
2022-09-15	48.500	48.600	43.410	43.410	42.576	15,851,067
2022-09-14	48.000	50.690	47.170	48.230	47.303	16,304,351
2022-09-13	49.150	50.190	47.250	48.760	47.823	14,509,254
2022-09-09	51.000	51.340	48.110	49.060	48.117	16,415,699
2022-09-08	52.300	52.730	50.180	50.480	49.510	15,756,750
2022-09-07	48.050	52.830	47.990	52.300	51.295	24,419,750
2022-09-06	46.270	49.000	45.060	48.130	47.205	20,640,665
2022-09-05	43.480	46.510	43.050	46.000	45.116	21,237,410
2022-09-02	40.630	43.800	39.100	43.280	42.448	27,005,476
2022-09-01	41.530	41.890	40.000	40.570	39.790	19,448,744
2022-08-31	46.300	46.660	41.530	41.530	40.732	26,316,506
2022-08-30	47.780	48.220	46.090	46.140	45.253	10,008,384
2022-08-29	44.610	48.640	44.610	47.780	46.862	15,879,618
2022-08-26	46.980	48.640	46.090	46.360	45.469	17,950,795
2022-08-25	51.750	51.880	46.620	47.660	46.744	20,606,484
2022-08-24	52.060	52.500	49.200	51.710	50.716	15,974,524
2022-08-23	49.080	53.360	48.900	51.970	50.971	24,223,144
2022-08-22	52.500	53.000	48.600	49.530	48.578	29,515,231
2022-08-19	51.770	56.300	50.900	54.000	52.962	33,087,400
2022-08-18	51.550	52.370	49.570	51.380	50.393	24,688,082
2022-08-17	53.000	55.160	51.400	52.130	51.128	25,359,530
2022-08-16	55.790	57.500	52.670	53.580	52.550	28,262,106
2022-08-15	56.010	59.590	55.050	56.030	54.953	21,271,665
2022-08-12	57.040	59.250	56.300	57.000	55.905	15,364,669
2022-08-11	58.790	58.790	55.370	56.990	55.895	18,510,788
2022-08-10	55.200	59.370	53.500	58.790	57.660	23,647,478
2022-08-09	52.920	57.600	51.360	54.000	52.962	26,532,853
2022-08-08	47.980	53.310	47.750	53.310	52.286	20,768,943
2022-08-05	49.680	50.200	47.050	48.460	47.529	15,339,665

← NewerPage 17 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.