Chongqing Lummy Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.370	5.420	5.180	5.200	5.200	18,048,541
2022-01-26	5.390	5.490	5.290	5.350	5.350	15,325,200
2022-01-25	5.780	5.820	5.360	5.390	5.390	28,770,625
2022-01-24	5.720	5.830	5.660	5.830	5.830	14,885,545
2022-01-21	6.130	6.170	5.770	5.790	5.790	38,166,919
2022-01-20	6.180	6.460	6.140	6.210	6.210	33,271,511
2022-01-19	6.110	6.270	6.070	6.170	6.170	25,435,862
2022-01-18	6.700	6.710	6.110	6.130	6.130	74,320,508
2022-01-17	6.830	6.990	6.650	6.770	6.770	56,166,180
2022-01-14	6.520	6.960	6.510	6.830	6.830	73,905,281
2022-01-13	6.930	6.940	6.590	6.620	6.620	57,430,155
2022-01-12	6.730	6.960	6.510	6.940	6.940	68,333,134
2022-01-11	6.530	6.930	6.500	6.750	6.750	55,416,998
2022-01-10	6.570	6.770	6.460	6.590	6.590	37,281,531
2022-01-07	6.910	6.980	6.570	6.610	6.610	50,863,161
2022-01-06	6.450	6.900	6.400	6.900	6.900	61,948,299
2022-01-05	6.590	6.630	6.350	6.470	6.470	59,348,276
2022-01-04	6.800	6.990	6.650	6.660	6.660	66,050,195
2021-12-31	6.810	7.060	6.600	6.820	6.820	71,662,783
2021-12-30	6.640	6.880	6.460	6.810	6.810	79,485,766
2021-12-29	6.250	6.870	6.150	6.570	6.570	81,270,849
2021-12-28	6.250	6.320	6.110	6.270	6.270	55,544,226
2021-12-27	5.910	6.430	5.860	6.390	6.390	86,250,774
2021-12-24	5.760	6.050	5.670	5.910	5.910	50,468,669
2021-12-23	5.840	5.850	5.750	5.770	5.770	30,389,517
2021-12-22	5.900	5.970	5.840	5.970	5.970	23,692,404
2021-12-21	5.830	5.900	5.770	5.900	5.900	23,038,169
2021-12-20	5.700	5.870	5.680	5.800	5.800	28,929,101
2021-12-17	5.780	5.780	5.660	5.690	5.690	15,820,572
2021-12-16	5.780	5.810	5.720	5.770	5.770	16,039,400
2021-12-15	5.800	5.870	5.730	5.790	5.790	21,499,863
2021-12-14	5.620	5.940	5.600	5.820	5.820	38,619,887
2021-12-13	5.670	5.720	5.620	5.630	5.630	16,909,906
2021-12-10	5.710	5.710	5.640	5.650	5.650	14,274,664
2021-12-09	5.690	5.710	5.610	5.690	5.690	21,015,799
2021-12-08	5.680	5.760	5.610	5.670	5.670	18,809,661
2021-12-07	5.730	5.810	5.600	5.670	5.670	15,455,750
2021-12-06	5.890	5.930	5.720	5.730	5.730	16,843,548
2021-12-03	5.890	5.950	5.820	5.890	5.890	13,476,500
2021-12-02	6.000	6.090	5.870	5.880	5.880	23,171,718
2021-12-01	5.940	6.060	5.880	6.010	6.010	22,273,682
2021-11-30	5.870	5.980	5.840	5.970	5.970	25,067,485
2021-11-29	6.000	6.180	5.900	5.910	5.910	29,275,497
2021-11-26	6.200	6.200	5.880	6.000	6.000	47,842,060
2021-11-25	5.790	6.310	5.760	6.150	6.150	70,403,925
2021-11-24	5.760	5.800	5.630	5.780	5.780	20,735,560
2021-11-23	5.820	5.860	5.720	5.740	5.740	21,782,740
2021-11-22	5.610	5.930	5.610	5.810	5.810	43,855,425
2021-11-19	5.650	5.700	5.560	5.600	5.600	27,682,090
2021-11-18	5.730	5.780	5.630	5.660	5.660	23,584,019
2021-11-17	5.790	5.830	5.700	5.730	5.730	28,173,300
2021-11-16	5.780	5.940	5.680	5.780	5.780	39,687,137
2021-11-15	5.500	5.980	5.500	5.770	5.770	46,743,711
2021-11-12	5.500	5.520	5.430	5.490	5.490	15,620,900
2021-11-11	5.520	5.550	5.460	5.500	5.500	21,816,250
2021-11-10	5.380	5.640	5.330	5.560	5.560	28,927,539
2021-11-09	5.300	5.540	5.280	5.380	5.380	22,174,601
2021-11-08	5.270	5.330	5.200	5.270	5.270	14,550,307
2021-11-05	5.410	5.460	5.280	5.300	5.300	19,028,217
2021-11-04	5.500	5.520	5.400	5.440	5.440	19,055,371

← NewerPage 20 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.