Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	47.880	50.180	47.340	49.470	48.519	16,908,161
2022-08-03	50.500	52.060	47.800	48.590	47.656	25,824,234
2022-08-02	46.950	52.300	45.400	50.500	49.530	36,663,231
2022-08-01	47.000	48.640	45.670	47.700	46.783	19,723,916
2022-07-29	49.600	52.600	47.710	48.170	47.244	41,157,952
2022-07-28	44.860	48.840	44.600	48.840	47.902	27,308,686
2022-07-27	40.060	44.400	39.620	44.400	43.547	24,572,076
2022-07-26	39.350	40.970	37.870	40.360	39.584	15,518,245
2022-07-25	42.490	42.500	38.410	39.310	38.555	21,370,945
2022-07-22	39.190	43.580	39.100	42.680	41.860	29,080,169
2022-07-21	38.700	41.380	38.000	39.650	38.888	19,132,970
2022-07-20	38.720	39.500	38.230	39.140	38.388	14,696,355
2022-07-19	40.280	40.490	38.030	38.760	38.015	22,401,277
2022-07-18	41.080	41.550	39.300	40.500	39.722	22,496,639
2022-07-15	37.540	41.270	37.500	40.470	39.692	37,867,346
2022-07-14	34.140	37.540	33.900	37.540	36.819	23,033,871
2022-07-13	34.010	35.200	33.220	34.130	33.474	12,418,374
2022-07-12	36.050	36.580	34.350	34.440	33.778	12,722,111
2022-07-11	36.250	38.170	34.250	36.630	35.926	18,222,419
2022-07-08	36.360	38.500	36.050	37.130	36.417	22,669,514
2022-07-07	35.600	36.490	34.890	35.970	35.279	14,728,050
2022-07-06	34.680	36.120	34.250	35.830	35.142	17,820,514
2022-07-05	36.040	36.590	33.960	35.250	34.573	23,002,364
2022-07-04	32.400	35.630	32.110	35.630	34.945	21,531,560
2022-07-01	33.540	34.530	32.280	32.390	31.768	11,647,742
2022-06-30	32.010	33.770	32.010	33.230	32.591	12,245,956
2022-06-29	33.890	33.940	32.220	32.220	31.601	15,674,110
2022-06-28	34.620	34.690	33.560	33.880	33.229	14,641,914
2022-06-27	36.240	36.500	34.800	34.840	34.171	19,039,495
2022-06-24	34.810	37.070	34.450	36.230	35.534	21,956,323
2022-06-23	33.200	34.540	32.020	34.440	33.778	20,246,320
2022-06-22	32.500	34.400	32.250	33.070	32.435	17,166,554
2022-06-21	34.990	34.990	32.020	32.790	32.160	25,419,657
2022-06-20	35.000	35.850	34.010	34.930	34.259	16,846,764
2022-06-17	34.530	35.770	34.520	35.240	34.563	18,004,644
2022-06-16	35.440	36.120	34.500	34.600	33.935	24,266,936
2022-06-15	37.550	38.070	34.880	36.160	35.465	36,306,716
2022-06-14	34.300	38.500	34.200	38.080	37.348	39,005,359
2022-06-13	32.850	36.600	32.300	35.010	34.337	49,346,378
2022-06-10	30.100	33.830	29.800	33.450	32.807	56,611,889
2022-06-09	28.000	30.750	26.650	30.750	30.159	37,594,828
2022-06-08	28.090	28.420	26.570	27.950	27.413	17,539,736
2022-06-07	28.900	29.900	27.710	28.110	27.570	23,947,036
2022-06-06	26.960	28.630	26.960	28.530	27.982	24,316,370
2022-06-02	26.800	27.080	26.280	26.890	26.373	14,636,817
2022-06-01	27.190	27.720	26.720	26.880	26.364	17,443,453
2022-05-31	28.790	29.280	27.010	27.490	26.962	28,772,340
2022-05-30	28.300	29.300	27.820	28.190	27.648	17,307,311
2022-05-27	27.510	29.010	27.280	28.100	27.560	22,563,226
2022-05-26	26.500	28.000	26.070	27.800	27.266	24,305,007
2022-05-25	27.160	27.280	25.730	26.770	26.256	23,287,458
2022-05-24	27.680	29.080	27.020	27.430	26.903	32,379,887
2022-05-23	24.770	27.740	24.770	27.500	26.972	31,490,988
2022-05-20	24.300	26.040	24.200	25.470	24.981	42,394,729
2022-05-19	21.020	23.670	20.900	23.670	23.215	32,131,179
2022-05-18	21.650	21.860	21.450	21.520	21.107	8,145,670
2022-05-17	21.470	21.900	21.110	21.670	21.254	10,184,866
2022-05-16	21.620	21.940	21.140	21.260	20.852	7,012,040
2022-05-13	21.490	21.760	21.240	21.360	20.950	7,263,038
2022-05-12	21.570	21.960	21.290	21.620	21.205	11,728,251

← NewerPage 18 of 21 · 1,219 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.