Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6.400 | 6.640 | 6.260 | 6.470 | 6.470 | 69,401,688 |
| 2026-04-16 | 6.230 | 6.490 | 6.150 | 6.400 | 6.400 | 83,865,633 |
| 2026-04-15 | 6.280 | 6.320 | 6.000 | 6.210 | 6.210 | 89,976,156 |
| 2026-04-14 | 6.000 | 6.220 | 5.980 | 6.180 | 6.180 | 84,935,555 |
| 2026-04-13 | 5.730 | 6.070 | 5.580 | 5.990 | 5.990 | 82,993,312 |
| 2026-04-10 | 5.860 | 5.950 | 5.720 | 5.780 | 5.780 | 72,154,258 |
| 2026-04-09 | 5.980 | 6.060 | 5.690 | 5.880 | 5.880 | 120,289,297 |
| 2026-04-08 | 6.190 | 6.530 | 5.990 | 6.030 | 6.030 | 142,451,812 |
| 2026-04-07 | 6.230 | 6.650 | 5.960 | 6.020 | 6.020 | 192,621,703 |
| 2026-04-03 | 5.300 | 6.520 | 5.200 | 6.520 | 6.520 | 235,910,094 |
| 2026-04-02 | 5.110 | 5.560 | 5.110 | 5.430 | 5.430 | 91,120,758 |
| 2026-04-01 | 5.050 | 5.180 | 4.990 | 5.160 | 5.160 | 31,662,619 |
| 2026-03-31 | 5.080 | 5.130 | 4.990 | 5.000 | 5.000 | 18,878,850 |
| 2026-03-30 | 5.010 | 5.160 | 4.980 | 5.090 | 5.090 | 23,345,100 |
| 2026-03-27 | 4.840 | 5.070 | 4.820 | 5.070 | 5.070 | 26,153,039 |
| 2026-03-26 | 4.850 | 4.980 | 4.820 | 4.880 | 4.880 | 21,288,410 |
| 2026-03-25 | 4.820 | 4.940 | 4.780 | 4.850 | 4.850 | 21,651,830 |
| 2026-03-24 | 4.550 | 4.860 | 4.450 | 4.800 | 4.800 | 33,517,102 |
| 2026-03-23 | 4.630 | 4.640 | 4.370 | 4.430 | 4.430 | 29,427,199 |
| 2026-03-20 | 4.840 | 4.900 | 4.680 | 4.700 | 4.700 | 21,782,160 |
| 2026-03-19 | 4.920 | 4.950 | 4.770 | 4.790 | 4.790 | 26,338,699 |
| 2026-03-18 | 4.970 | 5.010 | 4.900 | 4.960 | 4.960 | 15,031,500 |
| 2026-03-17 | 5.010 | 5.150 | 4.960 | 5.000 | 5.000 | 20,572,689 |
| 2026-03-16 | 4.950 | 5.050 | 4.940 | 5.010 | 5.010 | 16,407,760 |
| 2026-03-13 | 5.060 | 5.070 | 4.950 | 4.980 | 4.980 | 18,672,000 |
| 2026-03-12 | 5.120 | 5.130 | 5.040 | 5.070 | 5.070 | 16,386,811 |
| 2026-03-11 | 5.180 | 5.200 | 5.070 | 5.140 | 5.140 | 19,445,590 |
| 2026-03-10 | 5.170 | 5.230 | 5.120 | 5.180 | 5.180 | 23,837,199 |
| 2026-03-09 | 5.120 | 5.190 | 5.030 | 5.170 | 5.170 | 36,532,922 |
| 2026-03-06 | 4.840 | 5.270 | 4.840 | 5.250 | 5.250 | 66,382,039 |
| 2026-03-05 | 4.850 | 4.960 | 4.810 | 4.850 | 4.850 | 16,834,039 |
| 2026-03-04 | 4.770 | 4.840 | 4.700 | 4.760 | 4.760 | 21,853,000 |
| 2026-03-03 | 5.070 | 5.090 | 4.740 | 4.770 | 4.770 | 38,504,879 |
| 2026-03-02 | 5.020 | 5.130 | 4.960 | 5.080 | 5.080 | 31,820,539 |
| 2026-02-27 | 5.070 | 5.120 | 5.040 | 5.080 | 5.080 | 14,821,470 |
| 2026-02-26 | 5.260 | 5.260 | 5.050 | 5.070 | 5.070 | 33,144,629 |
| 2026-02-25 | 5.180 | 5.320 | 5.170 | 5.250 | 5.250 | 26,538,520 |
| 2026-02-24 | 5.160 | 5.180 | 5.070 | 5.170 | 5.170 | 22,672,340 |
| 2026-02-13 | 5.030 | 5.340 | 5.000 | 5.100 | 5.100 | 41,852,238 |
| 2026-02-12 | 5.020 | 5.070 | 4.910 | 5.020 | 5.020 | 16,592,221 |
| 2026-02-11 | 5.130 | 5.150 | 5.000 | 5.000 | 5.000 | 20,310,301 |
| 2026-02-10 | 5.130 | 5.190 | 5.070 | 5.140 | 5.140 | 20,035,029 |
| 2026-02-09 | 5.080 | 5.140 | 5.070 | 5.120 | 5.120 | 14,835,130 |
| 2026-02-06 | 4.980 | 5.110 | 4.980 | 5.040 | 5.040 | 20,331,699 |
| 2026-02-05 | 5.080 | 5.140 | 4.980 | 4.990 | 4.990 | 19,292,590 |
| 2026-02-04 | 5.100 | 5.140 | 5.040 | 5.080 | 5.080 | 15,903,600 |
| 2026-02-03 | 5.040 | 5.120 | 5.000 | 5.090 | 5.090 | 20,461,721 |
| 2026-02-02 | 5.170 | 5.300 | 4.910 | 4.970 | 4.970 | 38,002,680 |
| 2026-01-30 | 5.080 | 5.350 | 5.060 | 5.150 | 5.150 | 39,375,727 |
| 2026-01-29 | 5.070 | 5.170 | 4.980 | 5.090 | 5.090 | 21,420,260 |
| 2026-01-28 | 5.100 | 5.160 | 5.050 | 5.080 | 5.080 | 18,224,369 |
| 2026-01-27 | 5.190 | 5.190 | 5.040 | 5.150 | 5.150 | 26,695,340 |
| 2026-01-26 | 5.290 | 5.290 | 5.140 | 5.220 | 5.220 | 34,735,832 |
| 2026-01-23 | 5.270 | 5.360 | 5.220 | 5.290 | 5.290 | 33,165,621 |
| 2026-01-22 | 5.210 | 5.330 | 5.160 | 5.280 | 5.280 | 37,481,473 |
| 2026-01-21 | 4.880 | 5.310 | 4.850 | 5.240 | 5.240 | 67,080,406 |
| 2026-01-20 | 4.880 | 5.050 | 4.800 | 4.920 | 4.920 | 33,686,480 |
| 2026-01-19 | 4.810 | 4.900 | 4.700 | 4.870 | 4.870 | 29,181,750 |
| 2026-01-16 | 5.020 | 5.050 | 4.840 | 4.900 | 4.900 | 32,909,748 |
| 2026-01-15 | 5.210 | 5.210 | 5.010 | 5.040 | 5.040 | 42,994,254 |
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.