Chongqing Lummy Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.000	4.080	3.930	4.020	4.020	11,420,695
2022-10-28	4.100	4.160	3.970	4.000	4.000	12,011,001
2022-10-27	4.100	4.180	4.030	4.130	4.130	15,838,469
2022-10-26	3.860	4.150	3.860	4.080	4.080	25,151,852
2022-10-25	3.960	4.000	3.820	3.850	3.850	12,231,100
2022-10-24	4.130	4.160	3.930	3.960	3.960	15,761,430
2022-10-21	4.020	4.180	4.020	4.110	4.110	19,107,085
2022-10-20	3.960	4.260	3.950	4.070	4.070	28,735,121
2022-10-19	4.040	4.040	3.950	3.980	3.980	8,814,000
2022-10-18	4.030	4.070	3.950	4.050	4.050	13,865,888
2022-10-17	3.950	4.040	3.910	4.010	4.010	14,381,974
2022-10-14	3.790	3.970	3.790	3.930	3.930	13,765,573
2022-10-13	3.710	3.860	3.670	3.810	3.810	12,606,463
2022-10-12	3.670	3.740	3.580	3.730	3.730	8,321,330
2022-10-11	3.710	3.760	3.560	3.660	3.660	9,975,428
2022-10-10	3.680	3.860	3.680	3.730	3.730	9,818,863
2022-09-30	3.680	3.750	3.650	3.700	3.700	6,985,061
2022-09-29	3.750	3.790	3.630	3.650	3.650	8,541,323
2022-09-28	3.770	3.840	3.690	3.690	3.690	7,474,408
2022-09-27	3.620	3.790	3.620	3.780	3.780	10,821,420
2022-09-26	3.770	3.770	3.610	3.620	3.620	7,660,200
2022-09-23	3.860	3.880	3.720	3.750	3.750	8,026,674
2022-09-22	3.930	3.960	3.850	3.850	3.850	7,079,500
2022-09-21	3.920	3.960	3.860	3.940	3.940	6,637,882
2022-09-20	3.910	3.970	3.900	3.920	3.920	4,203,554
2022-09-19	3.930	3.960	3.880	3.890	3.890	6,922,100
2022-09-16	4.100	4.100	3.940	3.940	3.940	12,712,400
2022-09-15	4.110	4.150	4.040	4.090	4.090	12,355,088
2022-09-14	4.050	4.120	4.000	4.100	4.100	9,512,089
2022-09-13	4.070	4.120	4.050	4.090	4.090	7,611,801
2022-09-09	4.030	4.080	4.030	4.070	4.070	5,392,500
2022-09-08	4.060	4.070	4.030	4.040	4.040	6,153,044
2022-09-07	4.120	4.120	4.060	4.070	4.070	6,247,788
2022-09-06	4.110	4.130	4.060	4.110	4.110	6,687,051
2022-09-05	4.070	4.120	4.050	4.100	4.100	6,026,171
2022-09-02	4.030	4.080	4.020	4.070	4.070	5,625,744
2022-09-01	4.030	4.080	4.020	4.020	4.020	6,742,074
2022-08-31	4.100	4.100	4.010	4.010	4.010	7,774,799
2022-08-30	4.020	4.110	4.010	4.100	4.100	8,442,964
2022-08-29	3.980	4.040	3.950	4.040	4.040	6,933,681
2022-08-26	4.060	4.060	4.000	4.020	4.020	7,811,274
2022-08-25	4.050	4.100	3.970	4.080	4.080	11,340,026
2022-08-24	4.100	4.150	4.030	4.040	4.040	12,531,724
2022-08-23	4.130	4.130	4.100	4.110	4.110	6,630,495
2022-08-22	4.150	4.150	4.070	4.130	4.130	7,290,800
2022-08-19	4.130	4.170	4.110	4.130	4.130	8,720,628
2022-08-18	4.210	4.220	4.130	4.130	4.130	13,847,121
2022-08-17	4.260	4.310	4.220	4.230	4.230	17,733,719
2022-08-16	4.200	4.200	4.150	4.180	4.180	8,047,465
2022-08-15	4.220	4.240	4.130	4.170	4.170	11,411,177
2022-08-12	4.200	4.240	4.180	4.220	4.220	11,219,697
2022-08-11	4.150	4.220	4.150	4.200	4.200	15,515,377
2022-08-10	4.120	4.180	4.070	4.180	4.180	14,606,993
2022-08-09	4.170	4.170	4.100	4.110	4.110	13,456,300
2022-08-08	4.210	4.220	4.150	4.170	4.170	11,719,085
2022-08-05	4.100	4.180	4.090	4.170	4.170	14,010,402
2022-08-04	4.070	4.120	4.040	4.110	4.110	12,224,699
2022-08-03	4.050	4.170	4.020	4.040	4.040	16,793,920
2022-08-02	4.300	4.310	4.020	4.060	4.060	27,226,787
2022-08-01	4.300	4.340	4.260	4.330	4.330	12,858,465

← NewerPage 17 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.