Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.000 | 5.120 | 4.880 | 5.010 | 5.010 | 35,894,711 |
| 2026-07-15 | 4.720 | 5.150 | 4.660 | 4.990 | 4.990 | 41,841,801 |
| 2026-07-14 | 4.630 | 4.800 | 4.550 | 4.740 | 4.740 | 21,103,508 |
| 2026-07-13 | 4.880 | 4.910 | 4.610 | 4.650 | 4.650 | 25,125,318 |
| 2026-07-10 | 4.680 | 5.070 | 4.610 | 4.850 | 4.850 | 31,125,699 |
| 2026-07-09 | 4.570 | 4.830 | 4.520 | 4.730 | 4.730 | 21,141,928 |
| 2026-07-08 | 4.710 | 4.720 | 4.540 | 4.620 | 4.620 | 22,817,947 |
| 2026-07-07 | 4.910 | 4.950 | 4.630 | 4.700 | 4.700 | 30,081,199 |
| 2026-07-06 | 5.120 | 5.380 | 4.980 | 4.980 | 4.980 | 31,838,301 |
| 2026-07-03 | 5.090 | 5.240 | 4.910 | 5.150 | 5.150 | 33,843,188 |
| 2026-07-02 | 5.150 | 5.270 | 4.960 | 4.970 | 4.970 | 38,289,539 |
| 2026-07-01 | 5.200 | 5.240 | 5.020 | 5.170 | 5.170 | 48,294,008 |
| 2026-06-30 | 4.800 | 5.550 | 4.700 | 5.130 | 5.130 | 82,577,312 |
| 2026-06-29 | 4.480 | 4.770 | 4.370 | 4.730 | 4.730 | 39,551,086 |
| 2026-06-26 | 4.550 | 4.670 | 4.460 | 4.490 | 4.490 | 19,377,680 |
| 2026-06-25 | 4.560 | 4.610 | 4.420 | 4.570 | 4.570 | 22,169,359 |
| 2026-06-24 | 4.730 | 4.840 | 4.580 | 4.600 | 4.600 | 27,529,094 |
| 2026-06-23 | 4.690 | 4.880 | 4.630 | 4.760 | 4.760 | 41,857,910 |
| 2026-06-22 | 4.850 | 4.890 | 4.300 | 4.620 | 4.620 | 57,448,590 |
| 2026-06-18 | 4.950 | 5.080 | 4.810 | 4.920 | 4.920 | 19,432,439 |
| 2026-06-17 | 5.070 | 5.120 | 4.920 | 4.970 | 4.970 | 19,776,500 |
| 2026-06-16 | 5.120 | 5.200 | 4.980 | 5.100 | 5.100 | 24,450,900 |
| 2026-06-15 | 5.030 | 5.240 | 4.990 | 5.120 | 5.120 | 26,428,990 |
| 2026-06-12 | 5.040 | 5.120 | 4.880 | 5.010 | 5.010 | 21,131,500 |
| 2026-06-11 | 5.080 | 5.190 | 4.950 | 5.000 | 5.000 | 23,340,500 |
| 2026-06-10 | 4.940 | 5.220 | 4.800 | 5.150 | 5.150 | 38,722,219 |
| 2026-06-09 | 5.080 | 5.090 | 4.920 | 4.960 | 4.960 | 18,242,287 |
| 2026-06-08 | 4.970 | 5.370 | 4.950 | 4.990 | 4.990 | 38,313,578 |
| 2026-06-05 | 5.170 | 5.300 | 5.030 | 5.060 | 5.060 | 20,771,980 |
| 2026-06-04 | 5.230 | 5.240 | 5.080 | 5.160 | 5.160 | 15,918,610 |
| 2026-06-03 | 5.280 | 5.320 | 5.130 | 5.230 | 5.230 | 30,616,750 |
| 2026-06-02 | 5.230 | 5.360 | 5.080 | 5.290 | 5.290 | 22,627,400 |
| 2026-06-01 | 5.350 | 5.420 | 5.220 | 5.260 | 5.260 | 20,742,340 |
| 2026-05-29 | 5.610 | 5.630 | 5.320 | 5.350 | 5.350 | 22,681,391 |
| 2026-05-28 | 5.720 | 5.880 | 5.450 | 5.580 | 5.580 | 22,975,180 |
| 2026-05-27 | 5.610 | 5.890 | 5.510 | 5.780 | 5.780 | 34,758,801 |
| 2026-05-26 | 5.760 | 5.800 | 5.450 | 5.560 | 5.560 | 23,316,900 |
| 2026-05-25 | 5.790 | 5.900 | 5.690 | 5.780 | 5.780 | 21,852,170 |
| 2026-05-22 | 5.900 | 6.000 | 5.770 | 5.820 | 5.820 | 20,217,641 |
| 2026-05-21 | 6.180 | 6.270 | 5.800 | 5.820 | 5.820 | 33,564,480 |
| 2026-05-20 | 5.970 | 6.260 | 5.700 | 6.180 | 6.180 | 39,919,633 |
| 2026-05-19 | 5.980 | 6.150 | 5.910 | 5.980 | 5.980 | 24,140,311 |
| 2026-05-18 | 6.300 | 6.300 | 5.960 | 6.010 | 6.010 | 43,918,527 |
| 2026-05-15 | 6.440 | 6.550 | 6.200 | 6.330 | 6.330 | 35,442,699 |
| 2026-05-14 | 6.500 | 6.540 | 6.320 | 6.390 | 6.390 | 33,673,102 |
| 2026-05-13 | 6.410 | 6.540 | 6.190 | 6.480 | 6.480 | 52,981,129 |
| 2026-05-12 | 6.540 | 6.730 | 6.380 | 6.450 | 6.450 | 65,770,477 |
| 2026-05-11 | 6.280 | 6.620 | 6.220 | 6.580 | 6.580 | 60,277,090 |
| 2026-05-08 | 6.270 | 6.390 | 6.080 | 6.270 | 6.270 | 37,409,551 |
| 2026-05-07 | 6.670 | 6.860 | 6.100 | 6.280 | 6.280 | 69,919,797 |
| 2026-05-06 | 6.390 | 6.590 | 6.160 | 6.530 | 6.530 | 39,460,000 |
| 2026-04-30 | 6.430 | 6.540 | 6.320 | 6.390 | 6.390 | 24,144,760 |
| 2026-04-29 | 6.260 | 6.470 | 6.190 | 6.440 | 6.440 | 29,533,869 |
| 2026-04-28 | 6.390 | 6.470 | 6.250 | 6.280 | 6.280 | 30,754,561 |
| 2026-04-27 | 6.420 | 6.450 | 6.230 | 6.380 | 6.380 | 33,536,641 |
| 2026-04-24 | 6.180 | 6.600 | 6.070 | 6.400 | 6.400 | 48,621,031 |
| 2026-04-23 | 6.370 | 6.370 | 6.170 | 6.210 | 6.210 | 37,229,340 |
| 2026-04-22 | 6.420 | 6.470 | 6.280 | 6.400 | 6.400 | 40,314,398 |
| 2026-04-21 | 6.560 | 6.580 | 6.260 | 6.440 | 6.440 | 51,405,566 |
| 2026-04-20 | 6.480 | 6.670 | 6.370 | 6.490 | 6.490 | 66,675,289 |
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.