Chongqing Lummy Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.430	4.430	4.300	4.320	4.320	20,131,360
2022-07-28	4.360	4.450	4.340	4.420	4.420	22,816,773
2022-07-27	4.330	4.420	4.270	4.380	4.380	22,650,091
2022-07-26	4.420	4.420	4.260	4.340	4.340	22,894,279
2022-07-25	4.360	4.470	4.350	4.420	4.420	35,013,217
2022-07-22	4.390	4.410	4.260	4.300	4.300	30,992,101
2022-07-21	4.480	4.500	4.380	4.390	4.390	37,068,200
2022-07-20	4.510	4.620	4.470	4.540	4.540	42,991,467
2022-07-19	4.550	4.570	4.410	4.530	4.530	54,558,079
2022-07-18	4.490	4.640	4.400	4.620	4.620	51,824,379
2022-07-15	4.590	4.740	4.470	4.520	4.520	57,153,506
2022-07-14	4.670	4.750	4.530	4.580	4.580	54,890,810
2022-07-13	4.900	4.950	4.690	4.770	4.770	85,596,957
2022-07-12	4.750	5.550	4.610	5.120	5.120	143,380,955
2022-07-11	4.120	4.850	4.100	4.850	4.850	99,511,006
2022-07-08	4.000	4.090	3.980	4.040	4.040	12,594,032
2022-07-07	4.060	4.060	3.970	3.980	3.980	12,127,551
2022-07-06	4.070	4.120	4.000	4.030	4.030	13,505,200
2022-07-05	4.200	4.240	4.050	4.100	4.100	17,544,524
2022-07-04	4.160	4.220	4.140	4.210	4.210	11,527,553
2022-07-01	4.150	4.190	4.110	4.150	4.150	8,184,647
2022-06-30	4.170	4.220	4.130	4.150	4.150	11,242,527
2022-06-29	4.220	4.260	4.130	4.150	4.150	16,869,487
2022-06-28	4.150	4.220	4.110	4.210	4.210	12,071,576
2022-06-27	4.170	4.220	4.130	4.160	4.160	8,610,200
2022-06-24	4.140	4.220	4.140	4.150	4.150	9,262,321
2022-06-23	4.110	4.150	4.080	4.140	4.140	9,486,982
2022-06-22	4.190	4.210	4.100	4.100	4.100	11,408,300
2022-06-21	4.240	4.270	4.140	4.190	4.190	13,544,897
2022-06-20	4.050	4.270	4.030	4.230	4.230	27,511,965
2022-06-17	4.030	4.080	3.980	4.050	4.050	10,637,657
2022-06-16	3.960	4.100	3.960	4.050	4.050	14,877,610
2022-06-15	3.970	4.020	3.950	3.980	3.980	11,509,317
2022-06-14	3.990	3.990	3.850	3.970	3.970	11,849,668
2022-06-13	3.960	4.010	3.950	3.990	3.990	7,083,300
2022-06-10	3.970	4.020	3.940	4.000	4.000	7,027,760
2022-06-09	4.080	4.080	3.960	3.980	3.980	11,574,900
2022-06-08	4.120	4.130	4.010	4.070	4.070	10,351,939
2022-06-07	4.100	4.130	4.030	4.120	4.120	12,128,979
2022-06-06	3.970	4.090	3.930	4.070	4.070	13,559,085
2022-06-02	4.010	4.030	3.930	3.960	3.960	9,618,005
2022-06-01	4.020	4.070	3.980	4.010	4.010	8,593,630
2022-05-31	4.000	4.030	3.910	4.020	4.020	9,127,533
2022-05-30	4.020	4.050	3.960	4.000	4.000	8,807,100
2022-05-27	4.130	4.130	3.990	4.030	4.030	10,803,817
2022-05-26	4.130	4.130	4.000	4.100	4.100	8,831,227
2022-05-25	4.040	4.130	4.040	4.120	4.120	7,516,123
2022-05-24	4.300	4.330	4.050	4.060	4.060	16,712,400
2022-05-23	4.150	4.430	4.150	4.320	4.320	23,393,941
2022-05-20	4.100	4.170	4.070	4.130	4.130	10,527,103
2022-05-19	4.080	4.120	4.030	4.100	4.100	10,418,491
2022-05-18	4.040	4.160	4.000	4.110	4.110	11,320,301
2022-05-17	4.150	4.170	4.020	4.070	4.070	10,040,837
2022-05-16	4.140	4.200	4.060	4.100	4.100	9,402,007
2022-05-13	4.150	4.180	4.040	4.120	4.120	9,656,700
2022-05-12	4.030	4.170	4.000	4.110	4.110	11,587,900
2022-05-11	4.120	4.280	4.050	4.060	4.060	15,016,001
2022-05-10	4.070	4.140	4.040	4.120	4.120	9,833,200
2022-05-09	3.990	4.130	3.980	4.120	4.120	9,378,682
2022-05-06	3.950	4.040	3.910	3.990	3.990	8,156,257

← NewerPage 18 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.