Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.720 | 4.730 | 4.570 | 4.620 | 4.620 | 24,129,700 |
| 2025-10-17 | 4.760 | 4.770 | 4.600 | 4.650 | 4.650 | 44,678,248 |
| 2025-10-16 | 4.480 | 4.880 | 4.470 | 4.800 | 4.800 | 80,468,337 |
| 2025-10-15 | 4.340 | 4.490 | 4.280 | 4.480 | 4.480 | 31,183,934 |
| 2025-10-14 | 4.260 | 4.380 | 4.260 | 4.320 | 4.320 | 23,855,460 |
| 2025-10-13 | 4.210 | 4.260 | 4.100 | 4.250 | 4.250 | 14,380,988 |
| 2025-10-10 | 4.260 | 4.320 | 4.230 | 4.290 | 4.290 | 15,824,347 |
| 2025-10-09 | 4.280 | 4.300 | 4.210 | 4.260 | 4.260 | 15,531,445 |
| 2025-09-30 | 4.330 | 4.330 | 4.280 | 4.280 | 4.280 | 11,938,700 |
| 2025-09-29 | 4.350 | 4.360 | 4.240 | 4.310 | 4.310 | 16,383,177 |
| 2025-09-26 | 4.530 | 4.530 | 4.290 | 4.310 | 4.310 | 32,909,980 |
| 2025-09-25 | 4.390 | 4.750 | 4.380 | 4.520 | 4.520 | 49,294,432 |
| 2025-09-24 | 4.280 | 4.440 | 4.260 | 4.400 | 4.400 | 23,955,369 |
| 2025-09-23 | 4.440 | 4.440 | 4.230 | 4.280 | 4.280 | 26,057,306 |
| 2025-09-22 | 4.480 | 4.580 | 4.400 | 4.450 | 4.450 | 17,411,369 |
| 2025-09-19 | 4.530 | 4.550 | 4.390 | 4.420 | 4.420 | 22,163,806 |
| 2025-09-18 | 4.580 | 4.680 | 4.490 | 4.520 | 4.520 | 34,057,800 |
| 2025-09-17 | 4.660 | 4.660 | 4.550 | 4.580 | 4.580 | 23,216,020 |
| 2025-09-16 | 4.610 | 4.680 | 4.580 | 4.670 | 4.670 | 25,993,003 |
| 2025-09-15 | 4.560 | 4.650 | 4.550 | 4.610 | 4.610 | 23,619,813 |
| 2025-09-12 | 4.530 | 4.600 | 4.480 | 4.580 | 4.580 | 28,700,131 |
| 2025-09-11 | 4.480 | 4.550 | 4.370 | 4.530 | 4.530 | 22,601,234 |
| 2025-09-10 | 4.510 | 4.570 | 4.490 | 4.520 | 4.520 | 14,117,485 |
| 2025-09-09 | 4.620 | 4.660 | 4.510 | 4.520 | 4.520 | 21,885,500 |
| 2025-09-08 | 4.610 | 4.670 | 4.570 | 4.630 | 4.630 | 22,681,099 |
| 2025-09-05 | 4.630 | 4.640 | 4.500 | 4.620 | 4.620 | 23,351,875 |
| 2025-09-04 | 4.600 | 4.730 | 4.570 | 4.630 | 4.630 | 30,054,385 |
| 2025-09-03 | 4.640 | 4.720 | 4.590 | 4.600 | 4.600 | 21,227,409 |
| 2025-09-02 | 4.810 | 4.810 | 4.620 | 4.650 | 4.650 | 30,752,127 |
| 2025-09-01 | 4.720 | 4.810 | 4.640 | 4.790 | 4.790 | 33,066,276 |
| 2025-08-29 | 4.630 | 4.770 | 4.590 | 4.730 | 4.730 | 39,139,233 |
| 2025-08-28 | 4.640 | 4.690 | 4.460 | 4.650 | 4.650 | 35,003,480 |
| 2025-08-27 | 4.820 | 4.850 | 4.600 | 4.600 | 4.600 | 49,459,740 |
| 2025-08-26 | 4.860 | 4.900 | 4.810 | 4.820 | 4.820 | 31,993,316 |
| 2025-08-25 | 4.840 | 4.950 | 4.820 | 4.880 | 4.880 | 38,975,857 |
| 2025-08-22 | 4.920 | 4.920 | 4.740 | 4.870 | 4.870 | 55,038,785 |
| 2025-08-21 | 5.090 | 5.110 | 4.940 | 4.960 | 4.960 | 36,586,987 |
| 2025-08-20 | 5.120 | 5.180 | 4.990 | 5.070 | 5.070 | 51,265,225 |
| 2025-08-19 | 5.080 | 5.390 | 5.080 | 5.170 | 5.170 | 81,029,621 |
| 2025-08-18 | 5.040 | 5.130 | 5.020 | 5.080 | 5.080 | 47,997,618 |
| 2025-08-15 | 4.890 | 5.060 | 4.880 | 5.030 | 5.030 | 39,688,698 |
| 2025-08-14 | 5.100 | 5.110 | 4.910 | 4.910 | 4.910 | 46,967,403 |
| 2025-08-13 | 5.070 | 5.130 | 4.980 | 5.100 | 5.100 | 48,931,055 |
| 2025-08-12 | 5.260 | 5.300 | 5.030 | 5.080 | 5.080 | 56,994,709 |
| 2025-08-11 | 5.060 | 5.290 | 5.050 | 5.270 | 5.270 | 61,287,195 |
| 2025-08-08 | 5.110 | 5.190 | 4.980 | 5.100 | 5.100 | 57,769,433 |
| 2025-08-07 | 5.240 | 5.450 | 5.090 | 5.140 | 5.140 | 80,352,485 |
| 2025-08-06 | 5.570 | 5.590 | 5.280 | 5.290 | 5.290 | 115,474,396 |
| 2025-08-05 | 5.590 | 6.140 | 5.550 | 5.580 | 5.580 | 157,533,953 |
| 2025-08-04 | 5.270 | 5.610 | 5.080 | 5.600 | 5.600 | 108,157,969 |
| 2025-08-01 | 5.550 | 5.800 | 5.320 | 5.350 | 5.350 | 124,291,713 |
| 2025-07-31 | 5.280 | 5.900 | 5.200 | 5.680 | 5.680 | 169,327,045 |
| 2025-07-30 | 4.950 | 5.630 | 4.870 | 5.370 | 5.370 | 176,342,291 |
| 2025-07-29 | 5.040 | 5.080 | 4.860 | 4.940 | 4.940 | 85,771,527 |
| 2025-07-28 | 5.140 | 5.270 | 5.000 | 5.040 | 5.040 | 100,446,391 |
| 2025-07-25 | 4.970 | 5.240 | 4.880 | 5.000 | 5.000 | 116,965,124 |
| 2025-07-24 | 4.720 | 5.050 | 4.720 | 4.970 | 4.970 | 106,432,394 |
| 2025-07-23 | 4.750 | 5.030 | 4.750 | 4.750 | 4.750 | 92,664,481 |
| 2025-07-22 | 4.840 | 5.150 | 4.800 | 4.910 | 4.910 | 118,153,713 |
| 2025-07-21 | 4.880 | 5.100 | 4.720 | 4.900 | 4.900 | 140,457,046 |
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.