Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 3.590 | 3.610 | 3.520 | 3.580 | 3.580 | 26,333,200 |
| 2025-01-15 | 3.590 | 3.590 | 3.490 | 3.530 | 3.530 | 25,574,200 |
| 2025-01-14 | 3.460 | 3.580 | 3.420 | 3.570 | 3.570 | 32,851,000 |
| 2025-01-13 | 3.260 | 3.440 | 3.220 | 3.420 | 3.420 | 35,360,000 |
| 2025-01-10 | 3.480 | 3.510 | 3.330 | 3.330 | 3.330 | 32,406,500 |
| 2025-01-09 | 3.480 | 3.560 | 3.420 | 3.490 | 3.490 | 30,057,206 |
| 2025-01-08 | 3.570 | 3.630 | 3.470 | 3.520 | 3.520 | 40,798,400 |
| 2025-01-07 | 3.630 | 3.680 | 3.480 | 3.620 | 3.620 | 36,763,775 |
| 2025-01-06 | 3.500 | 3.630 | 3.410 | 3.550 | 3.550 | 41,443,955 |
| 2025-01-03 | 3.720 | 3.740 | 3.490 | 3.490 | 3.490 | 44,878,680 |
| 2025-01-02 | 3.650 | 3.840 | 3.590 | 3.700 | 3.700 | 60,870,366 |
| 2024-12-31 | 3.800 | 3.900 | 3.650 | 3.660 | 3.660 | 56,469,004 |
| 2024-12-30 | 4.000 | 4.030 | 3.710 | 3.780 | 3.780 | 89,814,483 |
| 2024-12-27 | 4.180 | 4.220 | 3.950 | 4.050 | 4.050 | 122,112,355 |
| 2024-12-26 | 5.030 | 5.100 | 4.380 | 4.550 | 4.550 | 168,757,803 |
| 2024-12-25 | 5.770 | 5.800 | 5.220 | 5.480 | 5.480 | 44,415,980 |
| 2024-12-24 | 4.940 | 5.800 | 4.900 | 5.660 | 5.660 | 66,010,380 |
| 2024-12-23 | 5.310 | 5.330 | 4.800 | 4.900 | 4.900 | 39,581,680 |
| 2024-12-20 | 5.260 | 5.420 | 5.180 | 5.260 | 5.260 | 24,492,800 |
| 2024-12-19 | 5.360 | 5.360 | 5.060 | 5.230 | 5.230 | 32,500,664 |
| 2024-12-18 | 5.310 | 5.410 | 5.170 | 5.380 | 5.380 | 30,454,293 |
| 2024-12-17 | 5.930 | 5.930 | 5.100 | 5.290 | 5.290 | 71,027,844 |
| 2024-12-16 | 5.840 | 6.020 | 5.700 | 5.950 | 5.950 | 31,845,121 |
| 2024-12-13 | 6.230 | 6.250 | 5.800 | 5.840 | 5.840 | 57,965,763 |
| 2024-12-12 | 6.300 | 6.430 | 6.120 | 6.270 | 6.270 | 43,013,904 |
| 2024-12-11 | 6.000 | 6.430 | 5.880 | 6.290 | 6.290 | 63,459,084 |
| 2024-12-10 | 6.160 | 6.220 | 5.890 | 5.950 | 5.950 | 59,176,680 |
| 2024-12-09 | 5.880 | 6.240 | 5.880 | 6.030 | 6.030 | 71,718,160 |
| 2024-12-06 | 5.700 | 5.790 | 5.510 | 5.730 | 5.730 | 39,795,640 |
| 2024-12-05 | 5.480 | 5.770 | 5.440 | 5.690 | 5.690 | 50,578,840 |
| 2024-12-04 | 5.480 | 5.610 | 5.370 | 5.460 | 5.460 | 35,011,996 |
| 2024-12-03 | 5.550 | 5.600 | 5.310 | 5.480 | 5.480 | 43,571,807 |
| 2024-12-02 | 5.190 | 5.630 | 5.100 | 5.550 | 5.550 | 71,408,600 |
| 2024-11-29 | 5.370 | 5.410 | 5.090 | 5.110 | 5.110 | 75,622,504 |
| 2024-11-28 | 5.900 | 6.240 | 5.410 | 5.440 | 5.440 | 127,723,605 |
| 2024-11-27 | 5.370 | 5.820 | 4.960 | 5.820 | 5.820 | 119,260,422 |
| 2024-11-26 | 4.850 | 4.990 | 4.770 | 4.850 | 4.850 | 25,877,063 |
| 2024-11-25 | 4.580 | 4.800 | 4.530 | 4.800 | 4.800 | 27,770,780 |
| 2024-11-22 | 4.880 | 4.890 | 4.560 | 4.580 | 4.580 | 27,414,740 |
| 2024-11-21 | 4.770 | 4.930 | 4.730 | 4.880 | 4.880 | 20,161,800 |
| 2024-11-20 | 4.700 | 4.870 | 4.700 | 4.770 | 4.770 | 22,923,835 |
| 2024-11-19 | 4.480 | 4.750 | 4.480 | 4.750 | 4.750 | 28,349,309 |
| 2024-11-18 | 4.850 | 4.890 | 4.440 | 4.550 | 4.550 | 43,800,244 |
| 2024-11-15 | 4.880 | 5.050 | 4.830 | 4.850 | 4.850 | 25,833,264 |
| 2024-11-14 | 5.050 | 5.120 | 4.860 | 4.900 | 4.900 | 39,236,428 |
| 2024-11-13 | 5.210 | 5.410 | 4.990 | 5.090 | 5.090 | 49,200,700 |
| 2024-11-12 | 5.110 | 5.310 | 5.070 | 5.270 | 5.270 | 53,707,635 |
| 2024-11-11 | 5.210 | 5.460 | 5.050 | 5.180 | 5.180 | 77,464,671 |
| 2024-11-08 | 4.740 | 5.100 | 4.630 | 5.100 | 5.100 | 83,854,446 |
| 2024-11-07 | 4.440 | 4.750 | 4.380 | 4.660 | 4.660 | 44,159,375 |
| 2024-11-06 | 4.410 | 4.540 | 4.320 | 4.450 | 4.450 | 41,763,068 |
| 2024-11-05 | 4.180 | 4.530 | 4.110 | 4.430 | 4.430 | 61,894,519 |
| 2024-11-04 | 3.940 | 4.230 | 3.940 | 4.140 | 4.140 | 38,582,540 |
| 2024-11-01 | 4.110 | 4.160 | 3.890 | 3.940 | 3.940 | 30,624,360 |
| 2024-10-31 | 4.010 | 4.200 | 3.970 | 4.140 | 4.140 | 34,136,666 |
| 2024-10-30 | 4.030 | 4.150 | 3.980 | 4.030 | 4.030 | 27,227,347 |
| 2024-10-29 | 4.360 | 4.450 | 4.070 | 4.080 | 4.080 | 47,097,015 |
| 2024-10-28 | 4.010 | 4.200 | 4.010 | 4.200 | 4.200 | 35,818,463 |
| 2024-10-25 | 3.920 | 4.050 | 3.830 | 4.030 | 4.030 | 29,781,391 |
| 2024-10-24 | 3.970 | 4.080 | 3.890 | 3.920 | 3.920 | 30,391,199 |
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.