Levima Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.350	16.480	16.270	16.480	16.435	7,714,556
2025-07-23	16.520	16.690	16.310	16.340	16.295	10,187,808
2025-07-22	16.670	16.670	16.330	16.510	16.465	12,474,889
2025-07-21	16.050	16.430	15.980	16.430	16.385	11,464,438
2025-07-18	15.920	16.050	15.830	15.970	15.926	4,839,590
2025-07-17	15.730	15.870	15.650	15.840	15.797	5,616,860
2025-07-16	15.800	15.860	15.600	15.640	15.597	6,039,620
2025-07-15	15.990	16.100	15.700	15.820	15.777	5,396,993
2025-07-14	16.000	16.140	15.940	16.000	15.956	5,322,000
2025-07-11	15.970	16.050	15.900	15.950	15.906	5,550,710
2025-07-10	15.850	16.070	15.810	15.970	15.926	4,796,622
2025-07-09	16.080	16.100	15.850	15.900	15.856	5,353,590
2025-07-08	15.520	16.090	15.510	16.000	15.956	9,184,800
2025-07-07	15.510	15.650	15.510	15.550	15.507	3,163,300
2025-07-04	16.000	16.040	15.480	15.520	15.478	6,253,820
2025-07-03	15.940	15.990	15.760	15.930	15.886	6,149,830
2025-07-02	15.920	16.000	15.750	15.940	15.896	6,135,900
2025-07-01	15.850	15.960	15.750	15.910	15.866	6,164,904
2025-06-30	15.760	15.900	15.670	15.830	15.787	4,979,255
2025-06-27	15.760	15.930	15.650	15.680	15.637	5,022,830
2025-06-26	15.740	16.020	15.680	15.700	15.657	6,422,550
2025-06-25	15.740	15.940	15.630	15.720	15.677	8,463,477
2025-06-24	15.210	15.750	15.180	15.740	15.697	9,091,641
2025-06-23	14.840	15.220	14.840	15.180	15.138	3,583,450
2025-06-20	14.880	15.170	14.870	14.910	14.869	4,269,543
2025-06-19	14.960	15.170	14.890	14.940	14.899	3,119,350
2025-06-18	15.150	15.190	14.840	15.000	14.959	3,762,980
2025-06-17	15.150	15.290	15.060	15.200	15.158	3,246,280
2025-06-16	15.060	15.270	15.020	15.130	15.089	4,059,600
2025-06-13	15.230	15.350	15.060	15.140	15.099	3,952,573
2025-06-12	15.480	15.490	15.240	15.280	15.238	3,926,530
2025-06-11	15.530	15.680	15.450	15.490	15.448	4,469,760
2025-06-10	15.670	15.710	15.360	15.440	15.398	4,799,410
2025-06-09	15.440	15.700	15.430	15.670	15.627	5,961,258
2025-06-06	15.400	15.500	15.310	15.440	15.398	5,336,293
2025-06-05	15.540	15.560	15.220	15.270	15.228	5,985,208
2025-06-04	15.200	15.560	15.200	15.520	15.478	5,208,650
2025-06-03	15.010	15.260	15.000	15.250	15.208	3,834,391
2025-05-30	15.350	15.380	15.100	15.120	15.079	3,362,771
2025-05-29	15.270	15.450	15.200	15.350	15.308	4,529,800
2025-05-28	15.420	15.440	15.180	15.260	15.218	4,912,102
2025-05-27	15.360	15.470	15.180	15.410	15.368	6,680,828
2025-05-26	14.950	15.690	14.930	15.260	15.218	10,651,380
2025-05-23	15.030	15.110	14.860	14.880	14.839	3,070,050
2025-05-22	15.130	15.220	14.960	14.980	14.939	3,114,860
2025-05-21	15.200	15.260	15.100	15.130	15.089	2,421,002
2025-05-20	15.240	15.270	15.150	15.160	15.118	2,251,399
2025-05-19	15.100	15.290	14.980	15.240	15.198	3,406,460
2025-05-16	14.990	15.180	14.910	15.110	15.069	3,020,878
2025-05-15	15.100	15.180	14.930	14.990	14.949	3,374,150
2025-05-14	15.190	15.270	15.110	15.160	15.118	3,332,478
2025-05-13	15.430	15.520	15.220	15.230	15.188	4,972,325
2025-05-12	15.230	15.340	15.110	15.220	15.178	4,038,698
2025-05-09	15.150	15.180	14.980	15.080	15.039	3,636,538
2025-05-08	15.280	15.280	15.130	15.150	15.109	4,491,440
2025-05-07	15.300	15.380	15.180	15.310	15.268	6,637,300
2025-05-06	14.980	15.250	14.760	15.200	15.158	7,991,800
2025-04-30	14.550	14.830	14.530	14.690	14.650	4,839,507
2025-04-29	14.190	14.560	14.190	14.540	14.500	4,746,142
2025-04-28	14.220	14.530	14.200	14.320	14.221	5,361,780

← NewerPage 6 of 21 · 1,218 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.