Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.760 | 3.810 | 3.700 | 3.770 | 3.770 | 16,501,762 |
| 2023-10-25 | 3.810 | 3.860 | 3.750 | 3.790 | 3.790 | 19,273,300 |
| 2023-10-24 | 3.720 | 3.810 | 3.660 | 3.780 | 3.780 | 17,709,500 |
| 2023-10-23 | 3.720 | 3.790 | 3.650 | 3.690 | 3.690 | 19,720,600 |
| 2023-10-20 | 3.820 | 3.850 | 3.770 | 3.810 | 3.810 | 16,091,317 |
| 2023-10-19 | 3.880 | 3.910 | 3.790 | 3.840 | 3.840 | 21,671,411 |
| 2023-10-18 | 4.020 | 4.050 | 3.890 | 3.920 | 3.920 | 26,305,297 |
| 2023-10-17 | 4.040 | 4.100 | 3.980 | 4.050 | 4.050 | 30,331,457 |
| 2023-10-16 | 4.160 | 4.200 | 4.050 | 4.080 | 4.080 | 33,949,385 |
| 2023-10-13 | 4.100 | 4.270 | 4.080 | 4.170 | 4.170 | 49,195,545 |
| 2023-10-12 | 4.150 | 4.290 | 4.080 | 4.180 | 4.180 | 69,233,685 |
| 2023-10-11 | 3.930 | 4.040 | 3.920 | 3.980 | 3.980 | 36,395,505 |
| 2023-10-10 | 3.980 | 4.010 | 3.910 | 3.920 | 3.920 | 27,901,545 |
| 2023-10-09 | 3.930 | 4.040 | 3.880 | 3.980 | 3.980 | 36,748,388 |
| 2023-09-28 | 3.990 | 4.020 | 3.930 | 3.950 | 3.950 | 40,095,879 |
| 2023-09-27 | 3.960 | 4.080 | 3.950 | 3.980 | 3.980 | 47,935,064 |
| 2023-09-26 | 3.980 | 4.060 | 3.910 | 3.960 | 3.960 | 58,372,672 |
| 2023-09-25 | 3.790 | 4.150 | 3.770 | 4.030 | 4.030 | 98,659,131 |
| 2023-09-22 | 3.880 | 3.880 | 3.730 | 3.800 | 3.800 | 66,946,226 |
| 2023-09-21 | 3.920 | 4.020 | 3.820 | 3.850 | 3.850 | 65,153,072 |
| 2023-09-20 | 4.090 | 4.180 | 3.890 | 3.900 | 3.900 | 102,292,095 |
| 2023-09-19 | 4.120 | 4.550 | 4.100 | 4.100 | 4.100 | 132,885,250 |
| 2023-09-18 | 4.480 | 4.750 | 4.170 | 4.340 | 4.340 | 189,519,990 |
| 2023-09-15 | 3.550 | 4.180 | 3.520 | 4.180 | 4.180 | 93,318,399 |
| 2023-09-14 | 3.520 | 3.520 | 3.450 | 3.480 | 3.480 | 6,375,000 |
| 2023-09-13 | 3.570 | 3.570 | 3.470 | 3.500 | 3.500 | 10,988,100 |
| 2023-09-12 | 3.480 | 3.590 | 3.460 | 3.570 | 3.570 | 18,376,383 |
| 2023-09-11 | 3.350 | 3.490 | 3.350 | 3.480 | 3.480 | 15,542,471 |
| 2023-09-08 | 3.350 | 3.400 | 3.350 | 3.360 | 3.360 | 5,653,333 |
| 2023-09-07 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 7,811,320 |
| 2023-09-06 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 6,488,860 |
| 2023-09-05 | 3.470 | 3.480 | 3.420 | 3.430 | 3.430 | 7,074,600 |
| 2023-09-04 | 3.420 | 3.480 | 3.410 | 3.480 | 3.480 | 7,385,703 |
| 2023-09-01 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 8,005,338 |
| 2023-08-31 | 3.460 | 3.490 | 3.390 | 3.470 | 3.470 | 10,019,420 |
| 2023-08-30 | 3.470 | 3.500 | 3.450 | 3.470 | 3.470 | 10,094,827 |
| 2023-08-29 | 3.420 | 3.480 | 3.420 | 3.470 | 3.470 | 13,510,200 |
| 2023-08-28 | 3.520 | 3.550 | 3.420 | 3.430 | 3.430 | 13,715,861 |
| 2023-08-25 | 3.380 | 3.480 | 3.330 | 3.360 | 3.360 | 11,587,688 |
| 2023-08-24 | 3.380 | 3.420 | 3.310 | 3.380 | 3.380 | 11,872,573 |
| 2023-08-23 | 3.420 | 3.450 | 3.380 | 3.380 | 3.380 | 7,022,012 |
| 2023-08-22 | 3.450 | 3.500 | 3.390 | 3.440 | 3.440 | 10,472,262 |
| 2023-08-21 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 9,177,470 |
| 2023-08-18 | 3.590 | 3.590 | 3.480 | 3.490 | 3.490 | 14,693,220 |
| 2023-08-17 | 3.610 | 3.650 | 3.550 | 3.590 | 3.590 | 13,206,140 |
| 2023-08-16 | 3.620 | 3.670 | 3.600 | 3.610 | 3.610 | 10,546,480 |
| 2023-08-15 | 3.600 | 3.650 | 3.560 | 3.640 | 3.640 | 13,133,288 |
| 2023-08-14 | 3.580 | 3.640 | 3.540 | 3.600 | 3.600 | 11,767,922 |
| 2023-08-11 | 3.580 | 3.680 | 3.580 | 3.600 | 3.600 | 16,765,769 |
| 2023-08-10 | 3.600 | 3.630 | 3.560 | 3.580 | 3.580 | 9,920,811 |
| 2023-08-09 | 3.540 | 3.630 | 3.510 | 3.620 | 3.620 | 18,035,800 |
| 2023-08-08 | 3.500 | 3.570 | 3.440 | 3.550 | 3.550 | 14,491,120 |
| 2023-08-07 | 3.580 | 3.580 | 3.510 | 3.520 | 3.520 | 10,332,200 |
| 2023-08-04 | 3.650 | 3.650 | 3.580 | 3.590 | 3.590 | 19,819,127 |
| 2023-08-03 | 3.560 | 3.710 | 3.530 | 3.640 | 3.640 | 27,840,334 |
| 2023-08-02 | 3.560 | 3.560 | 3.510 | 3.540 | 3.540 | 7,920,400 |
| 2023-08-01 | 3.570 | 3.600 | 3.540 | 3.560 | 3.560 | 8,126,463 |
| 2023-07-31 | 3.570 | 3.600 | 3.560 | 3.580 | 3.580 | 8,472,907 |
| 2023-07-28 | 3.510 | 3.560 | 3.490 | 3.550 | 3.550 | 8,676,107 |
| 2023-07-27 | 3.510 | 3.540 | 3.500 | 3.510 | 3.510 | 5,640,160 |
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.