Chongqing Lummy Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.580	3.710	3.580	3.680	3.680	9,243,790
2023-04-25	3.710	3.740	3.540	3.630	3.630	12,191,000
2023-04-24	3.650	3.730	3.620	3.710	3.710	10,823,629
2023-04-21	3.680	3.720	3.620	3.630	3.630	7,632,000
2023-04-20	3.750	3.760	3.660	3.690	3.690	9,703,963
2023-04-19	3.800	3.830	3.750	3.760	3.760	10,280,699
2023-04-18	3.890	3.900	3.820	3.820	3.820	8,563,259
2023-04-17	3.900	3.930	3.860	3.890	3.890	11,844,121
2023-04-14	3.970	4.000	3.910	3.930	3.930	7,343,000
2023-04-13	3.900	3.960	3.860	3.960	3.960	9,674,137
2023-04-12	3.890	3.930	3.870	3.890	3.890	6,805,000
2023-04-11	3.930	3.940	3.850	3.870	3.870	9,369,085
2023-04-10	4.000	4.010	3.900	3.920	3.920	13,230,768
2023-04-07	3.890	4.000	3.860	4.000	4.000	17,045,126
2023-04-06	3.840	3.910	3.810	3.880	3.880	9,150,060
2023-04-04	3.880	3.880	3.820	3.830	3.830	6,824,257
2023-04-03	3.870	3.900	3.830	3.860	3.860	7,993,659
2023-03-31	3.790	3.880	3.790	3.860	3.860	7,906,115
2023-03-30	3.830	3.840	3.770	3.780	3.780	7,956,538
2023-03-29	3.900	3.900	3.810	3.820	3.820	8,055,627
2023-03-28	3.880	3.910	3.840	3.890	3.890	9,051,077
2023-03-27	3.900	3.920	3.850	3.880	3.880	10,677,900
2023-03-24	3.950	3.970	3.880	3.900	3.900	12,939,800
2023-03-23	3.990	3.990	3.920	3.940	3.940	7,036,886
2023-03-22	3.930	4.030	3.930	3.990	3.990	10,808,835
2023-03-21	3.900	3.950	3.880	3.950	3.950	8,090,140
2023-03-20	3.960	4.020	3.890	3.900	3.900	12,932,492
2023-03-17	4.060	4.090	3.980	3.980	3.980	9,385,800
2023-03-16	4.040	4.130	4.020	4.050	4.050	10,608,377
2023-03-15	3.960	4.080	3.950	4.040	4.040	10,599,070
2023-03-14	4.020	4.030	3.920	3.940	3.940	8,096,040
2023-03-13	4.010	4.030	3.960	4.010	4.010	6,245,700
2023-03-10	4.080	4.090	4.010	4.030	4.030	7,240,842
2023-03-09	4.040	4.100	4.020	4.090	4.090	6,324,040
2023-03-08	4.020	4.080	4.010	4.040	4.040	4,956,841
2023-03-07	4.140	4.150	4.000	4.030	4.030	10,843,060
2023-03-06	4.190	4.190	4.120	4.140	4.140	6,994,775
2023-03-03	4.190	4.200	4.130	4.170	4.170	5,932,740
2023-03-02	4.230	4.250	4.170	4.180	4.180	7,645,510
2023-03-01	4.230	4.260	4.180	4.210	4.210	9,347,377
2023-02-28	4.130	4.210	4.110	4.210	4.210	15,483,900
2023-02-27	4.120	4.160	4.070	4.090	4.090	7,732,000
2023-02-24	4.150	4.160	4.100	4.140	4.140	5,424,740
2023-02-23	4.200	4.200	4.130	4.150	4.150	7,196,553
2023-02-22	4.140	4.200	4.130	4.190	4.190	8,433,924
2023-02-21	4.170	4.200	4.140	4.160	4.160	7,206,712
2023-02-20	4.180	4.200	4.080	4.170	4.170	10,752,204
2023-02-17	4.080	4.210	4.070	4.180	4.180	15,921,188
2023-02-16	4.150	4.190	4.040	4.090	4.090	12,659,060
2023-02-15	4.140	4.170	4.120	4.140	4.140	7,246,788
2023-02-14	4.170	4.190	4.120	4.140	4.140	10,292,384
2023-02-13	4.150	4.220	4.140	4.160	4.160	11,937,249
2023-02-10	4.060	4.170	4.050	4.150	4.150	18,907,686
2023-02-09	4.020	4.040	3.990	4.040	4.040	6,774,144
2023-02-08	4.050	4.050	4.010	4.030	4.030	6,927,584
2023-02-07	4.040	4.070	4.000	4.030	4.030	7,595,306
2023-02-06	4.070	4.090	4.020	4.020	4.020	9,968,607
2023-02-03	4.050	4.070	3.960	4.020	4.020	8,483,300
2023-02-02	4.050	4.070	4.020	4.030	4.030	8,523,717
2023-02-01	3.980	4.040	3.960	4.040	4.040	10,105,760

← NewerPage 15 of 21 · 1,212 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.