Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.310	29.500	27.530	29.220	28.366	14,678,583
2022-02-08	29.000	29.080	27.380	28.120	27.298	8,815,580
2022-02-07	28.700	29.400	28.610	28.900	28.055	8,157,878
2022-01-28	28.990	28.990	27.440	28.140	27.317	8,073,243
2022-01-27	29.190	29.530	28.250	28.250	27.424	7,079,806
2022-01-26	28.760	29.430	28.610	29.190	28.337	7,028,332
2022-01-25	29.800	30.420	28.700	28.720	27.880	10,477,460
2022-01-24	29.060	30.120	28.950	29.770	28.900	9,581,453
2022-01-21	29.610	29.900	28.910	29.010	28.162	7,248,567
2022-01-20	30.320	30.760	29.440	29.510	28.647	9,689,727
2022-01-19	31.070	31.100	30.130	30.400	29.511	9,451,626
2022-01-18	31.810	31.810	31.090	31.200	30.288	9,409,581
2022-01-17	31.500	31.980	31.010	31.820	30.890	7,666,845
2022-01-14	31.570	32.080	31.370	31.590	30.667	6,649,420
2022-01-13	32.910	32.960	31.700	31.780	30.851	10,606,754
2022-01-12	32.250	33.160	32.110	33.030	32.064	12,307,819
2022-01-11	33.170	33.390	31.900	32.050	31.113	10,906,284
2022-01-10	32.910	33.380	32.610	33.180	32.210	6,688,893
2022-01-07	34.010	34.440	32.760	32.980	32.016	11,204,599
2022-01-06	33.220	35.180	33.020	34.280	33.278	10,449,507
2022-01-05	35.000	35.130	33.300	33.390	32.414	13,094,640
2022-01-04	36.620	37.190	34.750	34.800	33.783	13,943,851
2021-12-31	35.350	36.750	35.350	36.440	35.375	12,730,643
2021-12-30	36.510	36.970	34.940	35.310	34.278	15,539,371
2021-12-29	36.770	37.670	36.280	36.790	35.715	11,127,677
2021-12-28	34.740	37.090	34.740	36.960	35.880	15,811,477
2021-12-27	35.880	36.150	34.200	34.500	33.491	11,243,968
2021-12-24	37.680	37.980	35.450	35.880	34.831	12,408,023
2021-12-23	37.380	38.050	37.210	37.730	36.627	8,963,536
2021-12-22	38.400	38.650	37.800	38.200	37.083	6,007,552
2021-12-21	38.920	39.180	37.430	38.150	37.035	7,851,279
2021-12-20	39.600	40.300	38.320	38.420	37.297	8,440,100
2021-12-17	40.580	40.760	39.290	39.660	38.501	8,584,953
2021-12-16	40.500	40.830	40.030	40.480	39.297	7,334,120
2021-12-15	40.480	41.200	40.010	40.370	39.190	7,611,870
2021-12-14	39.990	41.130	39.660	40.460	39.277	11,392,275
2021-12-13	41.980	42.600	41.100	41.550	40.335	12,741,896
2021-12-10	39.100	42.210	39.060	41.510	40.297	21,167,106
2021-12-09	39.670	41.420	39.060	39.250	38.103	20,466,487
2021-12-08	37.990	40.200	37.500	39.700	38.539	18,624,144
2021-12-07	38.320	38.670	36.520	37.400	36.307	16,372,752
2021-12-06	39.000	39.840	38.200	38.210	37.093	15,161,742
2021-12-03	41.740	42.000	38.500	39.480	38.326	18,952,915
2021-12-02	42.000	43.130	41.530	41.730	40.510	16,370,514
2021-12-01	42.500	45.010	42.500	43.550	42.277	24,914,589
2021-11-30	43.000	43.530	40.800	40.920	39.724	13,654,159
2021-11-29	41.160	43.000	40.770	42.690	41.442	10,349,022
2021-11-26	43.300	43.760	41.800	42.000	40.772	13,923,324
2021-11-25	43.730	43.990	42.510	43.370	42.102	8,932,796
2021-11-24	45.860	46.940	43.160	43.700	42.422	19,731,117
2021-11-23	47.150	49.200	46.180	46.280	44.927	18,913,228
2021-11-22	45.060	47.650	44.830	47.530	46.141	20,754,997
2021-11-19	44.700	46.500	43.690	45.460	44.131	17,975,761
2021-11-18	46.800	47.190	43.160	44.750	43.442	23,678,589
2021-11-17	42.930	46.770	42.580	46.770	45.403	15,944,373
2021-11-16	43.380	43.960	42.250	42.520	41.277	10,166,288
2021-11-15	46.100	46.110	42.700	43.390	42.122	15,194,613
2021-11-12	45.980	47.310	45.110	46.670	45.306	14,609,554
2021-11-11	45.800	47.250	44.610	44.910	43.597	10,524,947
2021-11-10	46.710	46.800	44.610	45.800	44.461	10,536,190

← NewerPage 20 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.