Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.360 | 9.760 | 8.360 | 9.750 | 9.750 | 330,046,838 |
| 2026-10-15 | 8.680 | 8.840 | 7.810 | 8.130 | 8.130 | 280,433,000 |
| 2026-10-14 | 6.710 | 7.900 | 6.710 | 7.900 | 7.900 | 172,005,562 |
| 2026-10-13 | 6.800 | 7.370 | 6.550 | 6.580 | 6.580 | 249,661,391 |
| 2026-10-12 | 6.560 | 6.560 | 6.210 | 6.560 | 6.560 | 204,183,719 |
| 2026-10-09 | 5.360 | 5.480 | 5.110 | 5.470 | 5.470 | 31,328,520 |
| 2026-10-08 | 5.720 | 5.760 | 5.330 | 5.370 | 5.370 | 35,441,488 |
| 2026-09-30 | 5.320 | 5.620 | 5.300 | 5.560 | 5.560 | 34,433,879 |
| 2026-09-29 | 5.390 | 5.480 | 5.290 | 5.300 | 5.300 | 17,839,100 |
| 2026-09-28 | 5.500 | 5.520 | 5.280 | 5.340 | 5.340 | 24,470,229 |
| 2026-09-24 | 5.610 | 5.770 | 5.410 | 5.450 | 5.450 | 28,171,115 |
| 2026-09-23 | 5.520 | 5.690 | 5.470 | 5.620 | 5.620 | 28,321,324 |
| 2026-09-22 | 5.470 | 5.630 | 5.410 | 5.560 | 5.560 | 30,779,059 |
| 2026-09-21 | 5.270 | 5.520 | 5.250 | 5.510 | 5.510 | 35,026,941 |
| 2026-09-18 | 5.200 | 5.380 | 5.200 | 5.250 | 5.250 | 23,936,736 |
| 2026-09-17 | 5.120 | 5.270 | 5.080 | 5.170 | 5.170 | 20,101,496 |
| 2026-09-16 | 5.030 | 5.130 | 5.020 | 5.110 | 5.110 | 12,522,537 |
| 2026-09-15 | 5.220 | 5.270 | 5.030 | 5.070 | 5.070 | 17,396,139 |
| 2026-09-14 | 5.100 | 5.210 | 5.070 | 5.160 | 5.160 | 19,422,211 |
| 2026-09-11 | 5.110 | 5.140 | 4.990 | 5.120 | 5.120 | 24,263,859 |
| 2026-09-10 | 5.180 | 5.180 | 5.100 | 5.130 | 5.130 | 15,993,097 |
| 2026-09-09 | 5.270 | 5.290 | 5.160 | 5.210 | 5.210 | 23,385,035 |
| 2026-09-08 | 5.360 | 5.440 | 5.270 | 5.320 | 5.320 | 32,205,176 |
| 2026-09-07 | 5.370 | 5.450 | 5.330 | 5.370 | 5.370 | 18,973,100 |
| 2026-09-04 | 5.530 | 5.590 | 5.290 | 5.370 | 5.370 | 31,715,469 |
| 2026-09-03 | 5.630 | 5.650 | 5.460 | 5.500 | 5.500 | 22,758,199 |
| 2026-09-02 | 5.750 | 5.790 | 5.520 | 5.570 | 5.570 | 32,072,367 |
| 2026-09-01 | 5.700 | 5.760 | 5.640 | 5.700 | 5.700 | 33,862,574 |
| 2026-08-31 | 5.700 | 5.780 | 5.590 | 5.710 | 5.710 | 41,686,406 |
| 2026-08-28 | 5.950 | 5.990 | 5.760 | 5.830 | 5.830 | 56,525,496 |
| 2026-08-27 | 5.850 | 6.130 | 5.730 | 6.080 | 6.080 | 103,190,680 |
| 2026-08-26 | 5.770 | 6.100 | 5.620 | 5.860 | 5.860 | 126,548,891 |
| 2026-08-25 | 5.010 | 5.930 | 4.850 | 5.600 | 5.600 | 102,168,969 |
| 2026-08-24 | 5.170 | 5.480 | 5.010 | 5.090 | 5.090 | 82,213,750 |
| 2026-08-21 | 5.640 | 5.820 | 5.150 | 5.270 | 5.270 | 132,952,281 |
| 2026-08-20 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 56,006,594 |
| 2026-08-19 | 5.190 | 5.200 | 4.930 | 4.950 | 4.950 | 22,679,400 |
| 2026-08-18 | 5.260 | 5.300 | 5.130 | 5.160 | 5.160 | 19,380,789 |
| 2026-08-17 | 5.260 | 5.310 | 5.130 | 5.270 | 5.270 | 22,494,699 |
| 2026-08-14 | 5.350 | 5.440 | 5.220 | 5.290 | 5.290 | 27,529,699 |
| 2026-08-13 | 5.330 | 5.520 | 5.260 | 5.370 | 5.370 | 35,757,758 |
| 2026-08-12 | 5.270 | 5.580 | 5.250 | 5.370 | 5.370 | 35,357,477 |
| 2026-08-11 | 5.380 | 5.460 | 5.220 | 5.320 | 5.320 | 41,994,988 |
| 2026-08-10 | 5.170 | 5.350 | 5.140 | 5.350 | 5.350 | 49,432,270 |
| 2026-08-07 | 4.960 | 5.120 | 4.910 | 5.110 | 5.110 | 33,387,875 |
| 2026-08-06 | 5.080 | 5.090 | 4.900 | 4.960 | 4.960 | 22,877,473 |
| 2026-08-05 | 5.070 | 5.140 | 5.000 | 5.040 | 5.040 | 19,128,662 |
| 2026-08-04 | 4.950 | 5.080 | 4.950 | 5.080 | 5.080 | 25,766,641 |
| 2026-08-03 | 4.850 | 4.960 | 4.810 | 4.940 | 4.940 | 16,735,604 |
| 2026-07-31 | 4.780 | 4.880 | 4.740 | 4.870 | 4.870 | 20,617,600 |
| 2026-07-30 | 4.990 | 5.010 | 4.730 | 4.730 | 4.730 | 34,423,395 |
| 2026-07-29 | 5.170 | 5.250 | 4.940 | 5.010 | 5.010 | 28,194,699 |
| 2026-07-28 | 5.140 | 5.200 | 5.040 | 5.060 | 5.060 | 30,581,602 |
| 2026-07-27 | 4.800 | 5.160 | 4.730 | 5.110 | 5.110 | 53,894,094 |
| 2026-07-24 | 4.950 | 5.050 | 4.700 | 4.790 | 4.790 | 48,237,902 |
| 2026-07-23 | 5.080 | 5.420 | 4.970 | 5.030 | 5.030 | 83,101,586 |
| 2026-07-22 | 4.490 | 5.420 | 4.460 | 5.270 | 5.270 | 109,403,773 |
| 2026-07-21 | 4.550 | 4.610 | 4.360 | 4.520 | 4.520 | 24,549,100 |
| 2026-07-20 | 4.610 | 4.720 | 4.520 | 4.590 | 4.590 | 23,334,797 |
| 2026-07-17 | 5.020 | 5.030 | 4.560 | 4.560 | 4.560 | 35,542,273 |
Page 1 of 5 · 241 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.