Chongqing Lummy Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	3.920	4.140	3.900	4.000	4.000	44,587,582
2024-10-22	3.830	4.250	3.830	4.040	4.040	62,744,990
2024-10-21	3.770	3.840	3.700	3.810	3.810	35,016,311
2024-10-18	3.690	3.880	3.640	3.770	3.770	37,664,165
2024-10-17	3.750	3.780	3.670	3.690	3.690	24,858,820
2024-10-16	3.680	3.760	3.640	3.730	3.730	29,145,200
2024-10-15	3.810	3.880	3.710	3.720	3.720	37,702,224
2024-10-14	3.780	3.850	3.630	3.840	3.840	40,650,238
2024-10-11	4.030	4.100	3.660	3.740	3.740	69,574,904
2024-10-10	4.200	4.450	4.060	4.080	4.080	77,148,509
2024-10-09	4.080	4.730	4.000	4.200	4.200	109,202,171
2024-10-08	4.230	4.270	3.860	4.270	4.270	109,535,855
2024-09-30	3.210	3.610	3.120	3.560	3.560	79,234,322
2024-09-27	3.030	3.180	2.990	3.110	3.110	47,179,163
2024-09-26	2.920	2.990	2.870	2.990	2.990	35,393,924
2024-09-25	2.780	3.000	2.780	2.970	2.970	53,824,212
2024-09-24	2.690	2.790	2.680	2.790	2.790	31,015,404
2024-09-23	2.760	2.760	2.680	2.710	2.710	22,730,122
2024-09-20	2.840	2.840	2.700	2.760	2.760	34,224,739
2024-09-19	2.840	2.920	2.740	2.840	2.840	42,594,496
2024-09-18	2.800	2.910	2.790	2.850	2.850	47,697,285
2024-09-13	2.720	3.200	2.640	2.990	2.990	68,956,256
2024-09-12	2.680	2.960	2.670	2.770	2.770	47,061,623
2024-09-11	2.640	2.700	2.600	2.640	2.640	23,938,651
2024-09-10	2.820	2.870	2.640	2.710	2.710	43,999,062
2024-09-09	2.520	3.010	2.500	2.760	2.760	57,236,966
2024-09-06	2.560	2.600	2.510	2.510	2.510	7,344,904
2024-09-05	2.550	2.580	2.530	2.560	2.560	6,702,500
2024-09-04	2.580	2.620	2.530	2.550	2.550	8,958,500
2024-09-03	2.580	2.640	2.570	2.600	2.600	7,377,200
2024-09-02	2.620	2.650	2.580	2.600	2.600	9,643,800
2024-08-30	2.580	2.660	2.570	2.610	2.610	13,782,800
2024-08-29	2.510	2.600	2.480	2.580	2.580	10,528,091
2024-08-28	2.450	2.530	2.430	2.500	2.500	7,902,800
2024-08-27	2.480	2.570	2.460	2.480	2.480	9,723,100
2024-08-26	2.450	2.510	2.410	2.490	2.490	9,797,100
2024-08-23	2.450	2.460	2.390	2.420	2.420	8,308,100
2024-08-22	2.500	2.530	2.440	2.460	2.460	8,634,200
2024-08-21	2.550	2.570	2.500	2.510	2.510	6,896,007
2024-08-20	2.620	2.630	2.540	2.550	2.550	9,400,676
2024-08-19	2.640	2.670	2.590	2.620	2.620	12,467,200
2024-08-16	2.650	2.660	2.570	2.650	2.650	14,519,000
2024-08-15	2.550	2.630	2.550	2.620	2.620	17,271,904
2024-08-14	2.570	2.600	2.520	2.550	2.550	11,267,300
2024-08-13	2.600	2.620	2.540	2.590	2.590	14,348,309
2024-08-12	2.560	2.730	2.540	2.600	2.600	28,171,500
2024-08-09	2.630	2.630	2.530	2.550	2.550	17,614,500
2024-08-08	2.510	2.730	2.500	2.630	2.630	27,289,143
2024-08-07	2.580	2.600	2.520	2.530	2.530	15,518,793
2024-08-06	2.460	2.630	2.440	2.610	2.610	24,231,836
2024-08-05	2.500	2.560	2.440	2.440	2.440	14,520,843
2024-08-02	2.450	2.580	2.440	2.520	2.520	17,706,645
2024-08-01	2.460	2.530	2.450	2.460	2.460	10,911,358
2024-07-31	2.400	2.470	2.370	2.460	2.460	10,415,092
2024-07-30	2.360	2.410	2.360	2.400	2.400	7,811,080
2024-07-29	2.330	2.380	2.310	2.380	2.380	4,974,300
2024-07-26	2.320	2.340	2.300	2.340	2.340	5,167,200
2024-07-25	2.300	2.330	2.270	2.310	2.310	5,435,900
2024-07-24	2.330	2.350	2.290	2.310	2.310	6,492,100
2024-07-23	2.370	2.400	2.330	2.330	2.330	6,579,800

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.