Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 10,751,600 |
| 2023-07-25 | 3.500 | 3.540 | 3.480 | 3.530 | 3.530 | 10,182,165 |
| 2023-07-24 | 3.470 | 3.510 | 3.440 | 3.490 | 3.490 | 9,179,870 |
| 2023-07-21 | 3.400 | 3.490 | 3.370 | 3.470 | 3.470 | 15,205,815 |
| 2023-07-20 | 3.400 | 3.430 | 3.390 | 3.400 | 3.400 | 9,130,735 |
| 2023-07-19 | 3.390 | 3.410 | 3.370 | 3.400 | 3.400 | 6,213,544 |
| 2023-07-18 | 3.390 | 3.410 | 3.370 | 3.400 | 3.400 | 5,269,823 |
| 2023-07-17 | 3.390 | 3.400 | 3.360 | 3.400 | 3.400 | 5,608,500 |
| 2023-07-14 | 3.410 | 3.420 | 3.380 | 3.410 | 3.410 | 5,142,120 |
| 2023-07-13 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 6,142,692 |
| 2023-07-12 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 5,785,100 |
| 2023-07-11 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 6,101,910 |
| 2023-07-10 | 3.410 | 3.420 | 3.380 | 3.400 | 3.400 | 7,335,222 |
| 2023-07-07 | 3.400 | 3.410 | 3.370 | 3.410 | 3.410 | 5,372,093 |
| 2023-07-06 | 3.420 | 3.420 | 3.370 | 3.390 | 3.390 | 5,376,434 |
| 2023-07-05 | 3.430 | 3.440 | 3.410 | 3.410 | 3.410 | 4,382,649 |
| 2023-07-04 | 3.450 | 3.450 | 3.410 | 3.420 | 3.420 | 4,743,092 |
| 2023-07-03 | 3.410 | 3.460 | 3.410 | 3.450 | 3.450 | 6,939,658 |
| 2023-06-30 | 3.370 | 3.430 | 3.360 | 3.420 | 3.420 | 7,142,636 |
| 2023-06-29 | 3.370 | 3.400 | 3.360 | 3.370 | 3.370 | 5,704,475 |
| 2023-06-28 | 3.370 | 3.390 | 3.300 | 3.370 | 3.370 | 6,976,100 |
| 2023-06-27 | 3.280 | 3.370 | 3.280 | 3.370 | 3.370 | 7,444,408 |
| 2023-06-26 | 3.350 | 3.360 | 3.280 | 3.280 | 3.280 | 9,133,477 |
| 2023-06-21 | 3.430 | 3.430 | 3.350 | 3.370 | 3.370 | 9,142,360 |
| 2023-06-20 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 8,090,930 |
| 2023-06-19 | 3.540 | 3.540 | 3.440 | 3.460 | 3.460 | 11,770,375 |
| 2023-06-16 | 3.530 | 3.550 | 3.520 | 3.530 | 3.530 | 9,434,900 |
| 2023-06-15 | 3.560 | 3.560 | 3.520 | 3.530 | 3.530 | 6,677,223 |
| 2023-06-14 | 3.560 | 3.580 | 3.530 | 3.560 | 3.560 | 6,386,100 |
| 2023-06-13 | 3.550 | 3.580 | 3.540 | 3.560 | 3.560 | 6,611,860 |
| 2023-06-12 | 3.570 | 3.600 | 3.510 | 3.570 | 3.570 | 8,822,662 |
| 2023-06-09 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 7,591,647 |
| 2023-06-08 | 3.630 | 3.650 | 3.560 | 3.580 | 3.580 | 10,714,200 |
| 2023-06-07 | 3.630 | 3.660 | 3.610 | 3.650 | 3.650 | 7,328,073 |
| 2023-06-06 | 3.720 | 3.760 | 3.640 | 3.650 | 3.650 | 11,458,380 |
| 2023-06-05 | 3.710 | 3.760 | 3.680 | 3.760 | 3.760 | 10,318,913 |
| 2023-06-02 | 3.800 | 3.820 | 3.710 | 3.730 | 3.730 | 15,210,700 |
| 2023-06-01 | 3.760 | 3.860 | 3.750 | 3.810 | 3.810 | 19,214,773 |
| 2023-05-31 | 3.670 | 3.960 | 3.660 | 3.800 | 3.800 | 29,819,677 |
| 2023-05-30 | 3.720 | 3.730 | 3.640 | 3.690 | 3.690 | 6,295,969 |
| 2023-05-29 | 3.720 | 3.770 | 3.680 | 3.690 | 3.690 | 6,575,594 |
| 2023-05-26 | 3.650 | 3.730 | 3.610 | 3.730 | 3.730 | 7,401,980 |
| 2023-05-25 | 3.710 | 3.710 | 3.610 | 3.660 | 3.660 | 7,962,900 |
| 2023-05-24 | 3.740 | 3.740 | 3.670 | 3.710 | 3.710 | 7,271,433 |
| 2023-05-23 | 3.720 | 3.780 | 3.700 | 3.740 | 3.740 | 9,079,018 |
| 2023-05-22 | 3.680 | 3.720 | 3.670 | 3.710 | 3.710 | 7,005,460 |
| 2023-05-19 | 3.660 | 3.700 | 3.620 | 3.690 | 3.690 | 6,429,500 |
| 2023-05-18 | 3.700 | 3.720 | 3.650 | 3.660 | 3.660 | 6,719,413 |
| 2023-05-17 | 3.660 | 3.710 | 3.610 | 3.700 | 3.700 | 7,487,161 |
| 2023-05-16 | 3.650 | 3.690 | 3.640 | 3.660 | 3.660 | 6,318,656 |
| 2023-05-15 | 3.700 | 3.700 | 3.590 | 3.680 | 3.680 | 9,590,080 |
| 2023-05-12 | 3.690 | 3.710 | 3.660 | 3.680 | 3.680 | 6,482,219 |
| 2023-05-11 | 3.710 | 3.720 | 3.650 | 3.690 | 3.690 | 6,282,960 |
| 2023-05-10 | 3.670 | 3.710 | 3.650 | 3.670 | 3.670 | 6,546,600 |
| 2023-05-09 | 3.760 | 3.790 | 3.670 | 3.680 | 3.680 | 8,338,785 |
| 2023-05-08 | 3.780 | 3.800 | 3.720 | 3.770 | 3.770 | 8,972,336 |
| 2023-05-05 | 3.850 | 3.860 | 3.770 | 3.780 | 3.780 | 8,035,092 |
| 2023-05-04 | 3.750 | 3.860 | 3.750 | 3.840 | 3.840 | 9,123,276 |
| 2023-04-28 | 3.700 | 3.800 | 3.680 | 3.790 | 3.790 | 9,871,494 |
| 2023-04-27 | 3.680 | 3.780 | 3.640 | 3.740 | 3.740 | 10,977,636 |
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.