Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 12,278,100 |
| 2024-01-18 | 3.480 | 3.490 | 3.360 | 3.470 | 3.470 | 15,371,600 |
| 2024-01-17 | 3.570 | 3.600 | 3.490 | 3.490 | 3.490 | 8,356,600 |
| 2024-01-16 | 3.630 | 3.630 | 3.520 | 3.580 | 3.580 | 9,833,610 |
| 2024-01-15 | 3.600 | 3.660 | 3.580 | 3.610 | 3.610 | 8,325,110 |
| 2024-01-12 | 3.670 | 3.700 | 3.600 | 3.610 | 3.610 | 8,258,000 |
| 2024-01-11 | 3.650 | 3.690 | 3.620 | 3.680 | 3.680 | 7,473,104 |
| 2024-01-10 | 3.630 | 3.670 | 3.600 | 3.620 | 3.620 | 7,258,500 |
| 2024-01-09 | 3.610 | 3.710 | 3.610 | 3.660 | 3.660 | 8,951,380 |
| 2024-01-08 | 3.670 | 3.710 | 3.610 | 3.610 | 3.610 | 8,088,500 |
| 2024-01-05 | 3.760 | 3.780 | 3.670 | 3.690 | 3.690 | 10,305,004 |
| 2024-01-04 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 10,604,015 |
| 2024-01-03 | 3.780 | 3.850 | 3.730 | 3.750 | 3.750 | 13,203,000 |
| 2024-01-02 | 3.720 | 3.790 | 3.720 | 3.750 | 3.750 | 10,215,255 |
| 2023-12-29 | 3.670 | 3.750 | 3.670 | 3.720 | 3.720 | 10,285,058 |
| 2023-12-28 | 3.670 | 3.710 | 3.610 | 3.680 | 3.680 | 16,030,701 |
| 2023-12-27 | 3.610 | 3.710 | 3.610 | 3.680 | 3.680 | 11,087,800 |
| 2023-12-26 | 3.670 | 3.690 | 3.600 | 3.610 | 3.610 | 8,926,400 |
| 2023-12-25 | 3.670 | 3.690 | 3.610 | 3.670 | 3.670 | 11,643,500 |
| 2023-12-22 | 3.760 | 3.760 | 3.650 | 3.670 | 3.670 | 12,800,303 |
| 2023-12-21 | 3.770 | 3.780 | 3.680 | 3.760 | 3.760 | 15,263,632 |
| 2023-12-20 | 3.880 | 3.900 | 3.760 | 3.770 | 3.770 | 14,779,041 |
| 2023-12-19 | 3.870 | 3.930 | 3.820 | 3.850 | 3.850 | 24,709,450 |
| 2023-12-18 | 3.990 | 4.120 | 3.890 | 3.920 | 3.920 | 36,759,825 |
| 2023-12-15 | 4.130 | 4.230 | 4.000 | 4.020 | 4.020 | 63,794,003 |
| 2023-12-14 | 4.010 | 4.030 | 3.940 | 3.950 | 3.950 | 15,385,685 |
| 2023-12-13 | 3.940 | 4.070 | 3.940 | 4.010 | 4.010 | 17,502,172 |
| 2023-12-12 | 3.950 | 3.980 | 3.920 | 3.950 | 3.950 | 10,629,297 |
| 2023-12-11 | 3.930 | 3.950 | 3.870 | 3.940 | 3.940 | 13,190,193 |
| 2023-12-08 | 4.010 | 4.030 | 3.920 | 3.930 | 3.930 | 17,412,412 |
| 2023-12-07 | 4.040 | 4.070 | 3.990 | 4.000 | 4.000 | 14,104,960 |
| 2023-12-06 | 4.050 | 4.080 | 4.010 | 4.040 | 4.040 | 12,684,449 |
| 2023-12-05 | 4.130 | 4.150 | 4.040 | 4.050 | 4.050 | 16,020,600 |
| 2023-12-04 | 4.110 | 4.180 | 4.070 | 4.130 | 4.130 | 17,754,000 |
| 2023-12-01 | 4.110 | 4.180 | 4.080 | 4.100 | 4.100 | 15,090,589 |
| 2023-11-30 | 4.130 | 4.150 | 4.080 | 4.110 | 4.110 | 16,694,344 |
| 2023-11-29 | 4.220 | 4.240 | 4.120 | 4.140 | 4.140 | 16,449,280 |
| 2023-11-28 | 4.210 | 4.270 | 4.100 | 4.230 | 4.230 | 27,241,266 |
| 2023-11-27 | 4.340 | 4.350 | 4.170 | 4.190 | 4.190 | 42,375,519 |
| 2023-11-24 | 4.280 | 4.450 | 4.220 | 4.340 | 4.340 | 64,290,200 |
| 2023-11-23 | 4.100 | 4.340 | 4.090 | 4.330 | 4.330 | 52,566,191 |
| 2023-11-22 | 4.090 | 4.150 | 4.070 | 4.110 | 4.110 | 19,212,610 |
| 2023-11-21 | 4.110 | 4.140 | 4.080 | 4.100 | 4.100 | 16,121,612 |
| 2023-11-20 | 4.050 | 4.140 | 4.030 | 4.120 | 4.120 | 22,330,700 |
| 2023-11-17 | 3.940 | 4.070 | 3.920 | 4.040 | 4.040 | 19,301,112 |
| 2023-11-16 | 4.000 | 4.010 | 3.940 | 3.950 | 3.950 | 12,052,500 |
| 2023-11-15 | 3.990 | 4.020 | 3.950 | 4.000 | 4.000 | 12,650,280 |
| 2023-11-14 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 11,483,684 |
| 2023-11-13 | 3.970 | 4.010 | 3.970 | 3.990 | 3.990 | 10,779,288 |
| 2023-11-10 | 3.980 | 4.010 | 3.900 | 3.970 | 3.970 | 13,254,250 |
| 2023-11-09 | 4.040 | 4.090 | 3.960 | 3.970 | 3.970 | 19,555,993 |
| 2023-11-08 | 3.980 | 4.080 | 3.970 | 4.040 | 4.040 | 19,161,933 |
| 2023-11-07 | 3.990 | 4.030 | 3.980 | 3.980 | 3.980 | 16,043,577 |
| 2023-11-06 | 4.000 | 4.070 | 3.990 | 4.000 | 4.000 | 12,877,400 |
| 2023-11-03 | 4.050 | 4.060 | 3.970 | 3.980 | 3.980 | 15,130,000 |
| 2023-11-02 | 4.100 | 4.120 | 4.030 | 4.050 | 4.050 | 15,004,600 |
| 2023-11-01 | 4.090 | 4.120 | 4.030 | 4.090 | 4.090 | 18,828,900 |
| 2023-10-31 | 4.040 | 4.110 | 3.980 | 4.080 | 4.080 | 26,116,568 |
| 2023-10-30 | 3.900 | 4.080 | 3.870 | 4.050 | 4.050 | 29,326,961 |
| 2023-10-27 | 3.740 | 3.930 | 3.700 | 3.900 | 3.900 | 30,879,601 |
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.