Chongqing Lummy Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.370	2.400	2.330	2.330	2.330	6,579,800
2024-07-22	2.320	2.370	2.300	2.360	2.360	6,371,000
2024-07-19	2.310	2.350	2.300	2.330	2.330	4,527,000
2024-07-18	2.320	2.340	2.260	2.330	2.330	5,193,280
2024-07-17	2.340	2.350	2.310	2.320	2.320	4,845,100
2024-07-16	2.340	2.360	2.310	2.330	2.330	7,031,780
2024-07-15	2.430	2.440	2.320	2.340	2.340	8,055,100
2024-07-12	2.420	2.470	2.400	2.420	2.420	8,398,220
2024-07-11	2.340	2.420	2.330	2.410	2.410	9,104,160
2024-07-10	2.290	2.350	2.270	2.310	2.310	6,137,420
2024-07-09	2.310	2.330	2.230	2.320	2.320	12,382,237
2024-07-08	2.400	2.420	2.300	2.330	2.330	14,001,200
2024-07-05	2.310	2.480	2.260	2.440	2.440	15,804,920
2024-07-04	2.430	2.450	2.290	2.300	2.300	11,542,300
2024-07-03	2.470	2.480	2.410	2.420	2.420	6,739,500
2024-07-02	2.350	2.460	2.330	2.440	2.440	12,392,000
2024-07-01	2.360	2.370	2.300	2.350	2.350	6,445,700
2024-06-28	2.350	2.400	2.320	2.340	2.340	6,685,400
2024-06-27	2.430	2.450	2.340	2.350	2.350	7,940,900
2024-06-26	2.310	2.440	2.300	2.420	2.420	9,200,244
2024-06-25	2.310	2.360	2.300	2.320	2.320	6,959,277
2024-06-24	2.410	2.420	2.270	2.300	2.300	10,191,900
2024-06-21	2.380	2.470	2.370	2.400	2.400	7,325,400
2024-06-20	2.450	2.510	2.380	2.380	2.380	8,652,032
2024-06-19	2.490	2.500	2.450	2.470	2.470	5,275,477
2024-06-18	2.400	2.500	2.400	2.470	2.470	8,446,320
2024-06-17	2.450	2.460	2.400	2.400	2.400	6,895,987
2024-06-14	2.460	2.460	2.400	2.460	2.460	6,629,907
2024-06-13	2.520	2.520	2.430	2.450	2.450	8,788,900
2024-06-12	2.430	2.520	2.420	2.500	2.500	9,578,380
2024-06-11	2.490	2.490	2.370	2.430	2.430	8,712,480
2024-06-07	2.350	2.470	2.350	2.470	2.470	14,061,685
2024-06-06	2.470	2.500	2.300	2.320	2.320	18,019,517
2024-06-05	2.520	2.540	2.470	2.470	2.470	8,558,922
2024-06-04	2.590	2.590	2.500	2.540	2.540	10,731,887
2024-06-03	2.700	2.700	2.550	2.580	2.580	12,075,758
2024-05-31	2.710	2.730	2.690	2.700	2.700	5,163,567
2024-05-30	2.740	2.760	2.660	2.710	2.710	11,071,900
2024-05-29	2.760	2.800	2.740	2.760	2.760	6,821,307
2024-05-28	2.790	2.800	2.730	2.740	2.740	7,411,800
2024-05-27	2.770	2.810	2.730	2.800	2.800	8,353,200
2024-05-24	2.770	2.810	2.750	2.750	2.750	8,743,743
2024-05-23	2.860	2.880	2.750	2.770	2.770	14,463,200
2024-05-22	2.850	2.900	2.850	2.880	2.880	8,983,300
2024-05-21	2.930	2.930	2.830	2.860	2.860	10,716,100
2024-05-20	2.890	2.940	2.880	2.910	2.910	12,342,516
2024-05-17	2.860	2.910	2.850	2.890	2.890	10,917,775
2024-05-16	2.890	2.940	2.860	2.860	2.860	12,074,350
2024-05-15	2.920	2.970	2.870	2.890	2.890	14,785,900
2024-05-14	2.890	2.990	2.880	2.920	2.920	15,490,300
2024-05-13	2.980	3.030	2.900	2.910	2.910	22,786,500
2024-05-10	3.140	3.190	3.000	3.000	3.000	32,856,467
2024-05-09	3.160	3.250	3.060	3.170	3.170	47,986,259
2024-05-08	3.080	3.370	3.040	3.180	3.180	57,943,484
2024-05-07	2.990	3.060	2.930	3.000	3.000	16,774,997
2024-05-06	2.900	3.000	2.900	2.960	2.960	12,752,717
2024-04-30	2.870	2.930	2.840	2.900	2.900	11,635,500
2024-04-29	2.780	2.890	2.770	2.880	2.880	14,872,000
2024-04-26	2.680	2.770	2.640	2.760	2.760	17,879,130
2024-04-25	2.660	2.740	2.660	2.690	2.690	12,511,650

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0500 CNY
2019-07-12	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.