Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.330 | 3.390 | 3.260 | 3.370 | 3.370 | 13,639,704 |
| 2025-04-18 | 3.330 | 3.380 | 3.280 | 3.310 | 3.310 | 10,540,004 |
| 2025-04-17 | 3.300 | 3.370 | 3.290 | 3.330 | 3.330 | 11,005,604 |
| 2025-04-16 | 3.380 | 3.400 | 3.240 | 3.310 | 3.310 | 15,390,000 |
| 2025-04-15 | 3.400 | 3.510 | 3.380 | 3.400 | 3.400 | 12,811,620 |
| 2025-04-14 | 3.300 | 3.440 | 3.300 | 3.420 | 3.420 | 20,578,800 |
| 2025-04-11 | 3.250 | 3.330 | 3.220 | 3.270 | 3.270 | 16,293,895 |
| 2025-04-10 | 3.250 | 3.290 | 3.180 | 3.250 | 3.250 | 23,286,585 |
| 2025-04-09 | 3.040 | 3.160 | 2.770 | 3.130 | 3.130 | 28,851,000 |
| 2025-04-08 | 3.050 | 3.210 | 3.010 | 3.080 | 3.080 | 25,680,721 |
| 2025-04-07 | 3.450 | 3.480 | 2.930 | 3.040 | 3.040 | 38,063,900 |
| 2025-04-03 | 3.500 | 3.620 | 3.480 | 3.590 | 3.590 | 19,085,480 |
| 2025-04-02 | 3.560 | 3.590 | 3.490 | 3.520 | 3.520 | 14,263,800 |
| 2025-04-01 | 3.450 | 3.640 | 3.450 | 3.530 | 3.530 | 30,519,280 |
| 2025-03-31 | 3.470 | 3.470 | 3.390 | 3.430 | 3.430 | 13,929,700 |
| 2025-03-28 | 3.540 | 3.560 | 3.460 | 3.460 | 3.460 | 13,877,700 |
| 2025-03-27 | 3.480 | 3.570 | 3.400 | 3.540 | 3.540 | 18,762,060 |
| 2025-03-26 | 3.470 | 3.520 | 3.440 | 3.490 | 3.490 | 14,983,200 |
| 2025-03-25 | 3.450 | 3.560 | 3.380 | 3.470 | 3.470 | 24,985,120 |
| 2025-03-24 | 3.660 | 3.700 | 3.400 | 3.460 | 3.460 | 38,898,350 |
| 2025-03-21 | 3.900 | 3.930 | 3.710 | 3.720 | 3.720 | 31,270,307 |
| 2025-03-20 | 3.780 | 3.800 | 3.730 | 3.780 | 3.780 | 14,766,060 |
| 2025-03-19 | 3.760 | 3.830 | 3.730 | 3.760 | 3.760 | 16,113,899 |
| 2025-03-18 | 3.800 | 3.890 | 3.750 | 3.780 | 3.780 | 27,120,720 |
| 2025-03-17 | 3.800 | 3.830 | 3.740 | 3.760 | 3.760 | 16,313,500 |
| 2025-03-14 | 3.600 | 3.790 | 3.580 | 3.780 | 3.780 | 33,667,100 |
| 2025-03-13 | 3.670 | 3.670 | 3.540 | 3.600 | 3.600 | 21,280,900 |
| 2025-03-12 | 3.710 | 3.730 | 3.660 | 3.660 | 3.660 | 15,028,960 |
| 2025-03-11 | 3.690 | 3.710 | 3.640 | 3.690 | 3.690 | 14,844,900 |
| 2025-03-10 | 3.690 | 3.770 | 3.680 | 3.720 | 3.720 | 16,148,040 |
| 2025-03-07 | 3.740 | 3.800 | 3.660 | 3.670 | 3.670 | 18,795,007 |
| 2025-03-06 | 3.710 | 3.790 | 3.700 | 3.750 | 3.750 | 18,048,760 |
| 2025-03-05 | 3.780 | 3.780 | 3.640 | 3.700 | 3.700 | 17,603,400 |
| 2025-03-04 | 3.700 | 3.780 | 3.640 | 3.760 | 3.760 | 17,024,194 |
| 2025-03-03 | 3.680 | 3.790 | 3.670 | 3.700 | 3.700 | 17,581,300 |
| 2025-02-28 | 3.780 | 3.800 | 3.680 | 3.690 | 3.690 | 21,797,100 |
| 2025-02-27 | 3.820 | 3.870 | 3.730 | 3.800 | 3.800 | 18,313,400 |
| 2025-02-26 | 3.770 | 3.860 | 3.770 | 3.820 | 3.820 | 17,612,560 |
| 2025-02-25 | 3.790 | 3.850 | 3.730 | 3.780 | 3.780 | 16,973,600 |
| 2025-02-24 | 3.800 | 3.880 | 3.730 | 3.810 | 3.810 | 23,271,560 |
| 2025-02-21 | 3.870 | 3.900 | 3.710 | 3.790 | 3.790 | 25,317,335 |
| 2025-02-20 | 3.800 | 3.910 | 3.800 | 3.860 | 3.860 | 19,371,214 |
| 2025-02-19 | 3.780 | 3.830 | 3.760 | 3.820 | 3.820 | 18,181,420 |
| 2025-02-18 | 3.990 | 3.990 | 3.780 | 3.790 | 3.790 | 26,828,000 |
| 2025-02-17 | 3.900 | 4.030 | 3.870 | 3.980 | 3.980 | 31,221,200 |
| 2025-02-14 | 3.830 | 3.990 | 3.810 | 3.870 | 3.870 | 31,008,372 |
| 2025-02-13 | 3.850 | 3.900 | 3.800 | 3.830 | 3.830 | 21,753,305 |
| 2025-02-12 | 3.870 | 3.890 | 3.810 | 3.860 | 3.860 | 23,825,864 |
| 2025-02-11 | 3.920 | 3.950 | 3.820 | 3.880 | 3.880 | 32,498,695 |
| 2025-02-10 | 3.760 | 3.940 | 3.740 | 3.930 | 3.930 | 36,209,740 |
| 2025-02-07 | 3.650 | 3.780 | 3.630 | 3.740 | 3.740 | 30,570,305 |
| 2025-02-06 | 3.680 | 3.680 | 3.530 | 3.640 | 3.640 | 26,523,148 |
| 2025-02-05 | 3.550 | 3.660 | 3.530 | 3.630 | 3.630 | 23,366,762 |
| 2025-01-27 | 3.590 | 3.590 | 3.490 | 3.520 | 3.520 | 16,614,760 |
| 2025-01-24 | 3.460 | 3.570 | 3.400 | 3.530 | 3.530 | 24,840,640 |
| 2025-01-23 | 3.510 | 3.640 | 3.450 | 3.460 | 3.460 | 25,891,040 |
| 2025-01-22 | 3.500 | 3.510 | 3.430 | 3.470 | 3.470 | 14,275,905 |
| 2025-01-21 | 3.630 | 3.630 | 3.480 | 3.520 | 3.520 | 20,985,300 |
| 2025-01-20 | 3.530 | 3.620 | 3.460 | 3.580 | 3.580 | 26,405,800 |
| 2025-01-17 | 3.600 | 3.600 | 3.480 | 3.530 | 3.530 | 20,443,820 |
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.