Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 4.820 | 5.120 | 4.640 | 5.060 | 5.060 | 169,262,043 |
| 2025-07-17 | 5.180 | 5.640 | 4.830 | 4.980 | 4.980 | 199,568,112 |
| 2025-07-16 | 4.580 | 5.300 | 4.420 | 4.990 | 4.990 | 206,312,381 |
| 2025-07-15 | 4.810 | 4.810 | 4.440 | 4.600 | 4.600 | 184,782,041 |
| 2025-07-14 | 4.120 | 4.810 | 4.100 | 4.810 | 4.810 | 135,763,442 |
| 2025-07-11 | 3.930 | 4.070 | 3.880 | 4.010 | 4.010 | 33,983,224 |
| 2025-07-10 | 3.890 | 3.980 | 3.860 | 3.930 | 3.930 | 23,799,198 |
| 2025-07-09 | 3.880 | 3.910 | 3.840 | 3.880 | 3.880 | 21,633,920 |
| 2025-07-08 | 3.870 | 3.940 | 3.830 | 3.860 | 3.860 | 19,765,007 |
| 2025-07-07 | 3.850 | 3.920 | 3.850 | 3.870 | 3.870 | 16,059,200 |
| 2025-07-04 | 3.950 | 3.980 | 3.870 | 3.890 | 3.890 | 24,206,400 |
| 2025-07-03 | 3.850 | 3.960 | 3.830 | 3.930 | 3.930 | 26,932,420 |
| 2025-07-02 | 3.860 | 3.940 | 3.820 | 3.850 | 3.850 | 21,131,000 |
| 2025-07-01 | 3.760 | 3.910 | 3.750 | 3.880 | 3.880 | 29,373,500 |
| 2025-06-30 | 3.750 | 3.780 | 3.710 | 3.750 | 3.750 | 14,515,660 |
| 2025-06-27 | 3.720 | 3.790 | 3.700 | 3.730 | 3.730 | 16,848,600 |
| 2025-06-26 | 3.730 | 3.750 | 3.650 | 3.700 | 3.700 | 14,989,577 |
| 2025-06-25 | 3.740 | 3.760 | 3.670 | 3.730 | 3.730 | 15,858,513 |
| 2025-06-24 | 3.620 | 3.750 | 3.610 | 3.720 | 3.720 | 19,875,920 |
| 2025-06-23 | 3.500 | 3.630 | 3.500 | 3.600 | 3.600 | 12,784,700 |
| 2025-06-20 | 3.590 | 3.610 | 3.540 | 3.540 | 3.540 | 12,909,100 |
| 2025-06-19 | 3.710 | 3.730 | 3.570 | 3.580 | 3.580 | 23,390,965 |
| 2025-06-18 | 3.790 | 3.820 | 3.700 | 3.710 | 3.710 | 20,182,365 |
| 2025-06-17 | 3.820 | 4.050 | 3.770 | 3.790 | 3.790 | 39,637,460 |
| 2025-06-16 | 3.740 | 3.820 | 3.740 | 3.810 | 3.810 | 19,649,488 |
| 2025-06-13 | 3.900 | 3.900 | 3.750 | 3.760 | 3.760 | 23,875,420 |
| 2025-06-12 | 3.930 | 3.990 | 3.880 | 3.910 | 3.910 | 26,307,176 |
| 2025-06-11 | 3.900 | 4.020 | 3.880 | 3.910 | 3.910 | 45,174,320 |
| 2025-06-10 | 3.790 | 4.040 | 3.750 | 3.900 | 3.900 | 58,730,273 |
| 2025-06-09 | 3.670 | 3.810 | 3.650 | 3.790 | 3.790 | 34,740,000 |
| 2025-06-06 | 3.640 | 3.710 | 3.620 | 3.660 | 3.660 | 17,139,269 |
| 2025-06-05 | 3.700 | 3.710 | 3.620 | 3.650 | 3.650 | 21,661,810 |
| 2025-06-04 | 3.720 | 3.760 | 3.670 | 3.710 | 3.710 | 22,253,600 |
| 2025-06-03 | 3.560 | 3.760 | 3.560 | 3.720 | 3.720 | 37,894,600 |
| 2025-05-30 | 3.570 | 3.630 | 3.540 | 3.590 | 3.590 | 27,053,207 |
| 2025-05-29 | 3.510 | 3.620 | 3.480 | 3.580 | 3.580 | 28,521,277 |
| 2025-05-28 | 3.580 | 3.600 | 3.470 | 3.500 | 3.500 | 16,831,081 |
| 2025-05-27 | 3.490 | 3.590 | 3.490 | 3.590 | 3.590 | 18,400,300 |
| 2025-05-26 | 3.530 | 3.560 | 3.460 | 3.500 | 3.500 | 15,529,100 |
| 2025-05-23 | 3.600 | 3.600 | 3.520 | 3.530 | 3.530 | 20,085,967 |
| 2025-05-22 | 3.580 | 3.600 | 3.520 | 3.540 | 3.540 | 12,822,400 |
| 2025-05-21 | 3.590 | 3.630 | 3.570 | 3.590 | 3.590 | 12,187,900 |
| 2025-05-20 | 3.550 | 3.620 | 3.530 | 3.600 | 3.600 | 16,211,360 |
| 2025-05-19 | 3.520 | 3.540 | 3.460 | 3.540 | 3.540 | 14,556,140 |
| 2025-05-16 | 3.470 | 3.510 | 3.440 | 3.500 | 3.500 | 16,410,118 |
| 2025-05-15 | 3.470 | 3.490 | 3.440 | 3.450 | 3.450 | 10,393,830 |
| 2025-05-14 | 3.490 | 3.500 | 3.430 | 3.470 | 3.470 | 11,837,660 |
| 2025-05-13 | 3.500 | 3.530 | 3.460 | 3.470 | 3.470 | 14,322,930 |
| 2025-05-12 | 3.520 | 3.520 | 3.430 | 3.470 | 3.470 | 13,576,800 |
| 2025-05-09 | 3.510 | 3.530 | 3.470 | 3.480 | 3.480 | 14,471,307 |
| 2025-05-08 | 3.430 | 3.520 | 3.430 | 3.510 | 3.510 | 17,178,587 |
| 2025-05-07 | 3.470 | 3.500 | 3.410 | 3.450 | 3.450 | 16,910,954 |
| 2025-05-06 | 3.380 | 3.470 | 3.370 | 3.440 | 3.440 | 17,364,347 |
| 2025-04-30 | 3.310 | 3.390 | 3.310 | 3.360 | 3.360 | 13,116,007 |
| 2025-04-29 | 3.240 | 3.340 | 3.240 | 3.320 | 3.320 | 12,659,800 |
| 2025-04-28 | 3.300 | 3.310 | 3.200 | 3.260 | 3.260 | 14,991,658 |
| 2025-04-25 | 3.330 | 3.380 | 3.290 | 3.310 | 3.310 | 17,612,064 |
| 2025-04-24 | 3.330 | 3.540 | 3.310 | 3.350 | 3.350 | 26,702,818 |
| 2025-04-23 | 3.380 | 3.410 | 3.320 | 3.340 | 3.340 | 12,340,300 |
| 2025-04-22 | 3.380 | 3.410 | 3.330 | 3.360 | 3.360 | 11,026,000 |
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.