Chongqing Lummy Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.960	3.980	3.930	3.980	3.980	7,389,020
2023-01-30	3.960	3.990	3.930	3.970	3.970	10,485,560
2023-01-20	3.900	3.960	3.900	3.930	3.930	5,572,488
2023-01-19	3.870	3.950	3.860	3.910	3.910	7,115,617
2023-01-18	3.870	3.900	3.860	3.870	3.870	5,472,700
2023-01-17	3.930	3.930	3.850	3.860	3.860	7,172,717
2023-01-16	3.840	3.950	3.830	3.910	3.910	11,116,758
2023-01-13	3.800	3.850	3.780	3.840	3.840	6,228,487
2023-01-12	3.820	3.850	3.760	3.790	3.790	7,032,910
2023-01-11	3.840	3.880	3.800	3.800	3.800	7,528,500
2023-01-10	3.890	3.910	3.850	3.850	3.850	5,612,737
2023-01-09	3.930	3.930	3.870	3.890	3.890	7,366,121
2023-01-06	3.940	3.960	3.880	3.900	3.900	10,264,300
2023-01-05	3.940	4.000	3.910	3.940	3.940	8,911,600
2023-01-04	3.980	4.000	3.910	3.940	3.940	10,483,314
2023-01-03	3.820	4.020	3.820	3.970	3.970	16,959,950
2022-12-30	3.820	3.830	3.760	3.810	3.810	9,273,800
2022-12-29	3.730	3.850	3.730	3.800	3.800	10,522,320
2022-12-28	3.780	3.830	3.740	3.750	3.750	10,073,998
2022-12-27	3.870	3.880	3.730	3.800	3.800	15,131,304
2022-12-26	3.920	3.980	3.850	3.870	3.870	12,711,310
2022-12-23	3.890	3.950	3.870	3.920	3.920	10,093,794
2022-12-22	4.000	4.020	3.880	3.890	3.890	17,340,300
2022-12-21	4.050	4.160	3.970	4.000	4.000	19,096,276
2022-12-20	4.150	4.240	3.990	4.040	4.040	18,715,999
2022-12-19	4.470	4.480	4.140	4.180	4.180	27,204,651
2022-12-16	4.310	4.420	4.300	4.410	4.410	24,529,428
2022-12-15	4.340	4.380	4.270	4.290	4.290	15,050,260
2022-12-14	4.490	4.490	4.310	4.340	4.340	26,844,586
2022-12-13	4.440	4.580	4.410	4.520	4.520	38,649,256
2022-12-12	4.350	4.490	4.310	4.470	4.470	40,088,531
2022-12-09	4.300	4.400	4.260	4.320	4.320	25,546,501
2022-12-08	4.300	4.340	4.210	4.300	4.300	21,870,228
2022-12-07	4.100	4.310	4.070	4.300	4.300	31,165,299
2022-12-06	4.230	4.260	4.090	4.110	4.110	16,747,147
2022-12-05	4.160	4.290	4.150	4.230	4.230	17,360,944
2022-12-02	4.110	4.170	4.110	4.140	4.140	9,174,737
2022-12-01	4.200	4.250	4.100	4.110	4.110	13,546,240
2022-11-30	4.260	4.330	4.140	4.170	4.170	15,048,236
2022-11-29	4.090	4.290	4.080	4.260	4.260	21,989,358
2022-11-28	4.140	4.210	4.060	4.090	4.090	14,360,444
2022-11-25	4.180	4.180	4.050	4.110	4.110	10,345,988
2022-11-24	4.190	4.220	4.090	4.160	4.160	13,086,405
2022-11-23	4.270	4.310	4.090	4.140	4.140	17,419,400
2022-11-22	4.430	4.480	4.200	4.250	4.250	21,997,128
2022-11-21	4.430	4.430	4.310	4.390	4.390	14,606,218
2022-11-18	4.390	4.490	4.350	4.420	4.420	22,100,401
2022-11-17	4.300	4.400	4.260	4.360	4.360	15,715,762
2022-11-16	4.340	4.390	4.290	4.310	4.310	14,654,943
2022-11-15	4.350	4.390	4.280	4.350	4.350	17,814,323
2022-11-14	4.200	4.360	4.160	4.350	4.350	23,313,100
2022-11-11	4.310	4.410	4.210	4.220	4.220	28,066,276
2022-11-10	4.240	4.340	4.220	4.250	4.250	19,239,995
2022-11-09	4.150	4.250	4.130	4.250	4.250	19,828,464
2022-11-08	4.100	4.180	4.070	4.160	4.160	10,695,624
2022-11-07	4.150	4.170	4.090	4.120	4.120	9,402,493
2022-11-04	4.120	4.160	4.080	4.130	4.130	9,660,972
2022-11-03	4.090	4.170	4.070	4.110	4.110	10,997,965
2022-11-02	4.090	4.230	4.080	4.130	4.130	19,768,430
2022-11-01	4.040	4.130	3.980	4.110	4.110	15,517,221

← NewerPage 16 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.