Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.270 | 5.380 | 5.120 | 5.240 | 5.240 | 61,827,522 |
| 2026-01-13 | 5.280 | 5.500 | 5.240 | 5.330 | 5.330 | 66,754,778 |
| 2026-01-12 | 5.280 | 5.340 | 5.210 | 5.280 | 5.280 | 39,258,642 |
| 2026-01-09 | 5.370 | 5.400 | 5.070 | 5.290 | 5.290 | 73,040,692 |
| 2026-01-08 | 5.240 | 5.580 | 5.210 | 5.360 | 5.360 | 72,297,024 |
| 2026-01-07 | 5.230 | 5.330 | 5.190 | 5.210 | 5.210 | 24,823,516 |
| 2026-01-06 | 5.290 | 5.330 | 5.210 | 5.220 | 5.220 | 23,940,803 |
| 2026-01-05 | 5.140 | 5.380 | 5.080 | 5.270 | 5.270 | 46,841,595 |
| 2025-12-31 | 5.270 | 5.270 | 5.120 | 5.140 | 5.140 | 22,381,880 |
| 2025-12-30 | 5.260 | 5.370 | 5.160 | 5.240 | 5.240 | 30,393,506 |
| 2025-12-29 | 5.250 | 5.410 | 5.220 | 5.260 | 5.260 | 26,891,910 |
| 2025-12-26 | 5.240 | 5.330 | 5.140 | 5.260 | 5.260 | 35,394,712 |
| 2025-12-25 | 5.160 | 5.420 | 5.100 | 5.250 | 5.250 | 38,542,566 |
| 2025-12-24 | 5.280 | 5.300 | 5.030 | 5.180 | 5.180 | 54,008,784 |
| 2025-12-23 | 5.140 | 5.410 | 5.110 | 5.290 | 5.290 | 77,602,841 |
| 2025-12-22 | 4.900 | 5.220 | 4.800 | 5.170 | 5.170 | 64,400,900 |
| 2025-12-19 | 4.580 | 4.980 | 4.550 | 4.850 | 4.850 | 38,634,000 |
| 2025-12-18 | 4.600 | 4.660 | 4.550 | 4.570 | 4.570 | 16,122,504 |
| 2025-12-17 | 4.520 | 4.640 | 4.450 | 4.610 | 4.610 | 20,130,390 |
| 2025-12-16 | 4.710 | 4.740 | 4.500 | 4.530 | 4.530 | 28,416,286 |
| 2025-12-15 | 4.810 | 4.850 | 4.700 | 4.710 | 4.710 | 19,076,960 |
| 2025-12-12 | 4.790 | 4.900 | 4.730 | 4.860 | 4.860 | 19,776,371 |
| 2025-12-11 | 4.850 | 4.960 | 4.780 | 4.780 | 4.780 | 22,808,460 |
| 2025-12-10 | 4.870 | 4.890 | 4.750 | 4.820 | 4.820 | 26,439,893 |
| 2025-12-09 | 5.180 | 5.220 | 4.860 | 4.880 | 4.880 | 48,189,018 |
| 2025-12-08 | 5.140 | 5.410 | 5.100 | 5.180 | 5.180 | 57,525,805 |
| 2025-12-05 | 5.190 | 5.240 | 4.900 | 5.090 | 5.090 | 32,925,530 |
| 2025-12-04 | 5.140 | 5.200 | 5.020 | 5.100 | 5.100 | 37,034,697 |
| 2025-12-03 | 5.400 | 5.460 | 5.160 | 5.180 | 5.180 | 53,096,277 |
| 2025-12-02 | 5.430 | 5.510 | 5.200 | 5.450 | 5.450 | 51,729,000 |
| 2025-12-01 | 5.170 | 5.600 | 5.120 | 5.420 | 5.420 | 82,111,130 |
| 2025-11-28 | 5.290 | 5.320 | 5.100 | 5.150 | 5.150 | 41,105,607 |
| 2025-11-27 | 5.260 | 5.420 | 5.140 | 5.270 | 5.270 | 67,776,700 |
| 2025-11-26 | 5.040 | 5.730 | 5.030 | 5.400 | 5.400 | 90,960,171 |
| 2025-11-25 | 4.930 | 5.070 | 4.890 | 5.010 | 5.010 | 23,438,900 |
| 2025-11-24 | 5.000 | 5.080 | 4.850 | 4.910 | 4.910 | 22,582,100 |
| 2025-11-21 | 5.100 | 5.200 | 4.940 | 4.970 | 4.970 | 30,573,415 |
| 2025-11-20 | 5.250 | 5.250 | 4.980 | 5.140 | 5.140 | 27,185,589 |
| 2025-11-19 | 5.210 | 5.320 | 5.120 | 5.180 | 5.180 | 31,303,935 |
| 2025-11-18 | 5.430 | 5.470 | 5.180 | 5.220 | 5.220 | 45,058,586 |
| 2025-11-17 | 5.370 | 5.440 | 5.280 | 5.430 | 5.430 | 39,842,678 |
| 2025-11-14 | 5.340 | 5.550 | 5.330 | 5.380 | 5.380 | 48,298,747 |
| 2025-11-13 | 5.250 | 5.500 | 5.150 | 5.410 | 5.410 | 62,454,560 |
| 2025-11-12 | 5.260 | 5.360 | 5.120 | 5.230 | 5.230 | 57,329,528 |
| 2025-11-11 | 4.970 | 5.250 | 4.900 | 5.220 | 5.220 | 62,809,179 |
| 2025-11-10 | 4.780 | 4.980 | 4.780 | 4.970 | 4.970 | 40,169,796 |
| 2025-11-07 | 4.800 | 5.010 | 4.780 | 4.850 | 4.850 | 47,801,420 |
| 2025-11-06 | 4.800 | 4.820 | 4.690 | 4.740 | 4.740 | 19,827,993 |
| 2025-11-05 | 4.640 | 4.810 | 4.640 | 4.780 | 4.780 | 31,457,440 |
| 2025-11-04 | 4.700 | 4.700 | 4.620 | 4.670 | 4.670 | 18,518,840 |
| 2025-11-03 | 4.660 | 4.710 | 4.580 | 4.710 | 4.710 | 24,405,053 |
| 2025-10-31 | 4.460 | 4.650 | 4.420 | 4.630 | 4.630 | 30,826,378 |
| 2025-10-30 | 4.530 | 4.540 | 4.410 | 4.420 | 4.420 | 23,565,182 |
| 2025-10-29 | 4.640 | 4.720 | 4.480 | 4.560 | 4.560 | 30,648,647 |
| 2025-10-28 | 4.610 | 4.650 | 4.580 | 4.630 | 4.630 | 14,731,196 |
| 2025-10-27 | 4.550 | 4.680 | 4.550 | 4.640 | 4.640 | 18,727,000 |
| 2025-10-24 | 4.630 | 4.630 | 4.520 | 4.570 | 4.570 | 20,468,837 |
| 2025-10-23 | 4.680 | 4.730 | 4.560 | 4.620 | 4.620 | 19,489,241 |
| 2025-10-22 | 4.650 | 4.810 | 4.560 | 4.700 | 4.700 | 28,532,533 |
| 2025-10-21 | 4.610 | 4.660 | 4.540 | 4.660 | 4.660 | 22,722,960 |
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.