Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.030 | 4.110 | 4.000 | 4.060 | 4.060 | 12,285,581 |
| 2022-04-29 | 3.860 | 4.110 | 3.850 | 4.090 | 4.090 | 20,841,586 |
| 2022-04-28 | 3.950 | 3.980 | 3.760 | 3.800 | 3.800 | 14,454,297 |
| 2022-04-27 | 3.880 | 4.030 | 3.700 | 4.000 | 4.000 | 22,062,099 |
| 2022-04-26 | 3.930 | 4.150 | 3.840 | 4.000 | 4.000 | 19,150,988 |
| 2022-04-25 | 4.350 | 4.350 | 3.880 | 3.920 | 3.920 | 20,902,118 |
| 2022-04-22 | 4.190 | 4.470 | 4.120 | 4.450 | 4.450 | 12,152,484 |
| 2022-04-21 | 4.470 | 4.490 | 4.170 | 4.200 | 4.200 | 16,341,341 |
| 2022-04-20 | 4.590 | 4.660 | 4.470 | 4.510 | 4.510 | 10,109,387 |
| 2022-04-19 | 4.550 | 4.620 | 4.530 | 4.550 | 4.550 | 7,710,614 |
| 2022-04-18 | 4.600 | 4.620 | 4.490 | 4.570 | 4.570 | 7,916,400 |
| 2022-04-15 | 4.730 | 4.760 | 4.570 | 4.600 | 4.600 | 12,254,004 |
| 2022-04-14 | 4.790 | 4.850 | 4.720 | 4.730 | 4.730 | 11,336,388 |
| 2022-04-13 | 4.860 | 4.890 | 4.740 | 4.770 | 4.770 | 9,916,385 |
| 2022-04-12 | 4.800 | 4.920 | 4.690 | 4.900 | 4.900 | 12,551,786 |
| 2022-04-11 | 4.950 | 5.010 | 4.790 | 4.800 | 4.800 | 14,647,163 |
| 2022-04-08 | 5.210 | 5.250 | 4.950 | 4.990 | 4.990 | 22,776,152 |
| 2022-04-07 | 5.380 | 5.440 | 5.220 | 5.220 | 5.220 | 19,630,900 |
| 2022-04-06 | 5.220 | 5.490 | 5.210 | 5.370 | 5.370 | 26,756,907 |
| 2022-04-01 | 5.400 | 5.440 | 5.180 | 5.210 | 5.210 | 28,336,096 |
| 2022-03-31 | 5.300 | 5.670 | 5.270 | 5.430 | 5.430 | 37,542,478 |
| 2022-03-30 | 5.310 | 5.360 | 5.190 | 5.360 | 5.360 | 18,184,959 |
| 2022-03-29 | 5.270 | 5.420 | 5.200 | 5.310 | 5.310 | 21,112,337 |
| 2022-03-28 | 5.380 | 5.490 | 5.250 | 5.290 | 5.290 | 23,623,687 |
| 2022-03-25 | 5.430 | 5.590 | 5.390 | 5.460 | 5.460 | 29,877,367 |
| 2022-03-24 | 5.280 | 5.480 | 5.250 | 5.440 | 5.440 | 26,304,196 |
| 2022-03-23 | 5.360 | 5.400 | 5.280 | 5.320 | 5.320 | 13,721,421 |
| 2022-03-22 | 5.400 | 5.430 | 5.280 | 5.350 | 5.350 | 18,476,855 |
| 2022-03-21 | 5.330 | 5.490 | 5.300 | 5.450 | 5.450 | 24,806,541 |
| 2022-03-18 | 5.170 | 5.410 | 5.130 | 5.370 | 5.370 | 25,507,390 |
| 2022-03-17 | 4.910 | 5.300 | 4.850 | 5.190 | 5.190 | 38,210,138 |
| 2022-03-16 | 4.970 | 5.030 | 4.570 | 4.910 | 4.910 | 32,588,285 |
| 2022-03-15 | 5.350 | 5.380 | 4.900 | 4.910 | 4.910 | 28,053,916 |
| 2022-03-14 | 5.550 | 5.650 | 5.370 | 5.380 | 5.380 | 25,514,046 |
| 2022-03-11 | 5.470 | 5.570 | 5.340 | 5.560 | 5.560 | 25,668,520 |
| 2022-03-10 | 5.620 | 5.650 | 5.500 | 5.550 | 5.550 | 31,302,884 |
| 2022-03-09 | 5.330 | 5.630 | 5.270 | 5.520 | 5.520 | 33,399,316 |
| 2022-03-08 | 5.690 | 5.750 | 5.370 | 5.370 | 5.370 | 33,127,745 |
| 2022-03-07 | 5.380 | 5.610 | 5.300 | 5.600 | 5.600 | 34,378,635 |
| 2022-03-04 | 5.370 | 5.530 | 5.320 | 5.380 | 5.380 | 25,951,300 |
| 2022-03-03 | 5.330 | 5.430 | 5.310 | 5.370 | 5.370 | 17,830,180 |
| 2022-03-02 | 5.150 | 5.330 | 5.130 | 5.320 | 5.320 | 21,098,649 |
| 2022-03-01 | 5.170 | 5.230 | 5.140 | 5.170 | 5.170 | 11,710,374 |
| 2022-02-28 | 5.250 | 5.280 | 5.110 | 5.190 | 5.190 | 12,068,248 |
| 2022-02-25 | 5.200 | 5.320 | 5.200 | 5.250 | 5.250 | 13,853,400 |
| 2022-02-24 | 5.300 | 5.460 | 5.100 | 5.200 | 5.200 | 28,041,584 |
| 2022-02-23 | 5.180 | 5.330 | 5.180 | 5.330 | 5.330 | 15,793,597 |
| 2022-02-22 | 5.290 | 5.290 | 5.140 | 5.170 | 5.170 | 14,547,300 |
| 2022-02-21 | 5.190 | 5.330 | 5.180 | 5.320 | 5.320 | 17,270,349 |
| 2022-02-18 | 5.120 | 5.220 | 5.050 | 5.220 | 5.220 | 15,949,462 |
| 2022-02-17 | 5.310 | 5.310 | 5.200 | 5.210 | 5.210 | 14,648,255 |
| 2022-02-16 | 5.330 | 5.350 | 5.270 | 5.310 | 5.310 | 10,178,923 |
| 2022-02-15 | 5.310 | 5.330 | 5.220 | 5.290 | 5.290 | 9,016,750 |
| 2022-02-14 | 5.260 | 5.400 | 5.220 | 5.280 | 5.280 | 9,668,111 |
| 2022-02-11 | 5.440 | 5.450 | 5.270 | 5.280 | 5.280 | 14,911,077 |
| 2022-02-10 | 5.440 | 5.520 | 5.390 | 5.460 | 5.460 | 14,374,738 |
| 2022-02-09 | 5.330 | 5.480 | 5.300 | 5.460 | 5.460 | 14,691,506 |
| 2022-02-08 | 5.260 | 5.370 | 5.210 | 5.350 | 5.350 | 14,275,480 |
| 2022-02-07 | 5.390 | 5.480 | 5.220 | 5.260 | 5.260 | 19,568,484 |
| 2022-01-28 | 5.230 | 5.440 | 5.190 | 5.340 | 5.340 | 16,687,781 |
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.