Lionco Pharm Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.480 | 4.550 | 4.480 | 4.530 | 4.530 | 823,628 |
| 2024-07-26 | 4.410 | 4.530 | 4.400 | 4.510 | 4.510 | 1,167,657 |
| 2024-07-25 | 4.310 | 4.450 | 4.300 | 4.420 | 4.420 | 1,691,613 |
| 2024-07-24 | 4.410 | 4.450 | 4.280 | 4.350 | 4.350 | 1,404,180 |
| 2024-07-23 | 4.510 | 4.550 | 4.420 | 4.460 | 4.460 | 1,353,336 |
| 2024-07-22 | 4.480 | 4.550 | 4.430 | 4.500 | 4.500 | 779,936 |
| 2024-07-19 | 4.460 | 4.500 | 4.380 | 4.480 | 4.480 | 1,380,200 |
| 2024-07-18 | 4.450 | 4.520 | 4.390 | 4.500 | 4.500 | 1,888,508 |
| 2024-07-17 | 4.490 | 4.520 | 4.420 | 4.500 | 4.500 | 918,436 |
| 2024-07-16 | 4.540 | 4.640 | 4.420 | 4.450 | 4.450 | 1,577,236 |
| 2024-07-15 | 4.570 | 4.600 | 4.450 | 4.480 | 4.480 | 1,775,395 |
| 2024-07-12 | 4.560 | 4.630 | 4.550 | 4.610 | 4.610 | 1,589,332 |
| 2024-07-11 | 4.540 | 4.600 | 4.470 | 4.560 | 4.560 | 2,092,425 |
| 2024-07-10 | 4.600 | 4.710 | 4.510 | 4.540 | 4.540 | 3,164,804 |
| 2024-07-09 | 4.590 | 4.700 | 4.500 | 4.650 | 4.650 | 2,304,917 |
| 2024-07-08 | 4.800 | 4.820 | 4.560 | 4.690 | 4.690 | 2,495,372 |
| 2024-07-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-07-04 | 4.710 | 4.710 | 4.620 | 4.700 | 4.700 | 2,840,721 |
| 2024-07-03 | 4.700 | 4.730 | 4.650 | 4.700 | 4.700 | 1,057,600 |
| 2024-07-02 | 4.700 | 4.760 | 4.690 | 4.710 | 4.710 | 1,536,100 |
| 2024-07-01 | 4.710 | 4.740 | 4.640 | 4.730 | 4.730 | 1,465,244 |
| 2024-06-28 | 4.750 | 4.770 | 4.680 | 4.720 | 4.720 | 1,558,862 |
| 2024-06-27 | 4.810 | 4.830 | 4.640 | 4.680 | 4.680 | 2,079,616 |
| 2024-06-26 | 4.650 | 4.840 | 4.650 | 4.830 | 4.830 | 1,932,541 |
| 2024-06-25 | 4.610 | 4.820 | 4.610 | 4.750 | 4.750 | 3,363,923 |
| 2024-06-24 | 4.780 | 4.820 | 4.570 | 4.640 | 4.640 | 3,135,795 |
| 2024-06-21 | 4.750 | 4.950 | 4.680 | 4.790 | 4.790 | 3,608,410 |
| 2024-06-20 | 4.880 | 5.240 | 4.760 | 4.880 | 4.880 | 5,773,744 |
| 2024-06-19 | 5.070 | 5.070 | 4.650 | 4.920 | 4.920 | 6,249,990 |
| 2024-06-18 | 5.210 | 5.250 | 5.050 | 5.130 | 5.130 | 5,801,280 |
| 2024-06-17 | 5.180 | 5.310 | 5.090 | 5.200 | 5.200 | 5,466,475 |
| 2024-06-14 | 5.240 | 5.460 | 5.160 | 5.240 | 5.240 | 9,115,648 |
| 2024-06-13 | 5.500 | 5.680 | 5.130 | 5.250 | 5.250 | 18,342,474 |
| 2024-06-12 | 5.010 | 5.500 | 5.010 | 5.500 | 5.500 | 8,342,345 |
| 2024-06-11 | 4.790 | 5.020 | 4.640 | 5.000 | 5.000 | 4,942,521 |
| 2024-06-07 | 4.650 | 4.850 | 4.650 | 4.710 | 4.710 | 1,896,500 |
| 2024-06-06 | 4.790 | 4.880 | 4.620 | 4.730 | 4.730 | 3,782,356 |
| 2024-06-05 | 4.910 | 4.940 | 4.800 | 4.830 | 4.830 | 1,974,880 |
| 2024-06-04 | 4.930 | 4.950 | 4.810 | 4.880 | 4.880 | 2,939,334 |
| 2024-06-03 | 4.950 | 4.980 | 4.870 | 4.920 | 4.920 | 2,904,877 |
| 2024-05-31 | 5.060 | 5.120 | 4.950 | 4.990 | 4.990 | 2,684,871 |
| 2024-05-30 | 5.100 | 5.140 | 4.990 | 5.070 | 5.070 | 2,677,771 |
| 2024-05-29 | 5.010 | 5.090 | 4.930 | 5.070 | 5.070 | 2,407,099 |
| 2024-05-28 | 4.980 | 5.050 | 4.950 | 5.010 | 5.010 | 1,766,878 |
| 2024-05-27 | 4.910 | 5.030 | 4.890 | 5.000 | 5.000 | 2,002,439 |
| 2024-05-24 | 5.040 | 5.040 | 4.910 | 4.910 | 4.910 | 1,981,096 |
| 2024-05-23 | 5.030 | 5.040 | 4.930 | 4.990 | 4.990 | 2,996,990 |
| 2024-05-22 | 5.040 | 5.170 | 4.990 | 5.020 | 5.020 | 2,722,848 |
| 2024-05-21 | 4.940 | 5.090 | 4.940 | 5.080 | 5.080 | 4,768,739 |
| 2024-05-20 | 4.920 | 5.000 | 4.910 | 4.970 | 4.970 | 3,420,696 |
| 2024-05-17 | 4.850 | 4.950 | 4.850 | 4.910 | 4.910 | 2,951,672 |
| 2024-05-16 | 4.840 | 4.990 | 4.840 | 4.890 | 4.890 | 3,622,284 |
| 2024-05-15 | 4.800 | 4.970 | 4.760 | 4.890 | 4.890 | 6,129,087 |
| 2024-05-14 | 5.120 | 5.410 | 4.650 | 4.890 | 4.890 | 20,581,403 |
| 2024-05-13 | 4.950 | 5.100 | 4.930 | 5.100 | 5.100 | 4,452,610 |
| 2024-05-10 | 4.930 | 5.020 | 4.880 | 4.970 | 4.970 | 4,101,947 |
| 2024-05-09 | 4.750 | 4.960 | 4.720 | 4.940 | 4.940 | 4,797,565 |
| 2024-05-08 | 4.770 | 4.840 | 4.700 | 4.750 | 4.750 | 3,242,884 |
| 2024-05-07 | 4.810 | 4.860 | 4.740 | 4.780 | 4.780 | 5,066,822 |
| 2024-05-06 | 4.720 | 4.850 | 4.710 | 4.810 | 4.810 | 5,347,060 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-05 | 0.1000 CNY |
| 2021-05-31 | 0.2000 CNY |
| 2020-05-26 | 0.2800 CNY |
| 2019-10-10 | 0.2000 CNY |
| 2019-06-06 | 0.6300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.