Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.660	22.400	21.440	21.760	21.342	28,992,772
2022-05-10	19.230	21.590	19.220	21.590	21.175	17,198,961
2022-05-09	19.070	20.230	19.030	19.630	19.253	8,112,159
2022-05-06	18.980	19.500	18.780	19.100	18.733	7,784,324
2022-05-05	18.900	19.900	18.750	19.580	19.008	10,013,383
2022-04-29	18.290	19.200	18.070	19.010	18.454	10,177,683
2022-04-28	18.160	18.470	17.920	18.190	17.658	7,671,988
2022-04-27	17.000	18.650	16.880	18.520	17.979	10,618,069
2022-04-26	18.010	18.350	17.310	17.320	16.814	8,654,020
2022-04-25	19.250	19.390	18.110	18.130	17.600	9,514,980
2022-04-22	20.000	20.250	19.490	19.810	19.231	7,029,155
2022-04-21	20.910	21.120	19.840	19.950	19.367	9,704,094
2022-04-20	22.040	22.080	20.970	21.090	20.473	7,229,917
2022-04-19	22.050	22.450	21.560	21.850	21.211	6,862,692
2022-04-18	21.600	22.320	20.870	21.860	21.221	11,452,026
2022-04-15	22.600	22.900	22.310	22.650	21.988	5,315,680
2022-04-14	22.970	23.230	22.500	22.940	22.269	7,058,237
2022-04-13	23.200	23.200	22.640	22.730	22.066	4,685,215
2022-04-12	22.750	23.340	22.280	23.220	22.541	7,094,016
2022-04-11	23.960	23.960	22.770	22.920	22.250	7,650,513
2022-04-08	24.350	24.470	23.600	23.960	23.260	6,915,358
2022-04-07	25.000	25.070	24.300	24.330	23.619	7,563,987
2022-04-06	25.750	25.750	24.990	25.070	24.337	7,582,535
2022-04-01	25.270	25.950	25.270	25.790	25.036	6,133,804
2022-03-31	26.890	26.890	25.620	25.680	24.929	13,939,082
2022-03-30	26.580	27.100	26.400	26.940	26.152	8,404,624
2022-03-29	26.900	27.290	26.370	26.510	25.735	6,636,324
2022-03-28	26.500	26.930	26.360	26.550	25.774	7,268,100
2022-03-25	28.000	28.490	27.040	27.060	26.269	12,086,378
2022-03-24	27.300	28.170	26.740	27.790	26.978	12,609,425
2022-03-23	27.690	28.130	27.330	27.780	26.968	10,347,606
2022-03-22	27.720	27.740	27.210	27.300	26.502	7,125,228
2022-03-21	27.400	28.370	27.210	27.740	26.929	10,808,736
2022-03-18	27.240	27.600	26.820	27.600	26.793	11,188,633
2022-03-17	26.870	28.100	26.620	27.660	26.851	18,597,541
2022-03-16	26.120	26.410	24.690	26.350	25.580	14,825,548
2022-03-15	26.560	27.210	25.500	25.600	24.852	11,394,111
2022-03-14	27.260	27.730	26.730	26.770	25.987	8,395,940
2022-03-11	26.710	27.580	26.250	27.490	26.686	12,083,352
2022-03-10	26.700	27.430	26.380	27.200	26.405	15,685,355
2022-03-09	27.700	27.800	24.810	26.100	25.337	17,597,279
2022-03-08	27.850	28.150	26.820	27.410	26.609	12,914,641
2022-03-07	29.400	29.550	27.610	27.830	27.016	15,878,437
2022-03-04	30.000	30.500	29.650	29.710	28.841	11,450,576
2022-03-03	30.880	31.150	30.220	30.310	29.424	12,786,934
2022-03-02	30.300	30.980	29.680	30.690	29.793	14,604,751
2022-03-01	31.500	31.600	30.060	30.520	29.628	18,258,524
2022-02-28	31.000	31.150	30.050	30.980	30.074	19,890,572
2022-02-25	32.300	32.690	31.220	31.310	30.395	27,934,326
2022-02-24	30.580	32.200	30.400	32.100	31.162	43,103,708
2022-02-23	29.600	31.300	29.330	31.060	30.152	35,704,869
2022-02-22	28.590	30.110	27.800	29.300	28.443	23,607,162
2022-02-21	28.180	29.540	27.910	28.610	27.774	13,516,020
2022-02-18	29.000	29.050	28.030	28.250	27.424	13,794,528
2022-02-17	28.990	29.800	28.420	29.160	28.308	17,040,314
2022-02-16	28.760	28.900	28.200	28.620	27.783	8,218,584
2022-02-15	27.610	29.280	27.610	28.580	27.745	16,118,324
2022-02-14	26.950	28.200	26.700	27.470	26.667	9,683,084
2022-02-11	28.010	28.400	27.160	27.240	26.444	10,194,427
2022-02-10	29.170	29.430	28.170	28.320	27.492	13,378,670

← NewerPage 19 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.