Luyan Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.380 | 7.380 | 7.250 | 7.250 | 6.718 | 2,279,057 |
| 2024-07-26 | 7.230 | 7.370 | 7.230 | 7.360 | 6.819 | 2,163,826 |
| 2024-07-25 | 7.200 | 7.300 | 7.160 | 7.220 | 6.690 | 2,211,030 |
| 2024-07-24 | 7.290 | 7.370 | 7.230 | 7.240 | 6.708 | 2,744,662 |
| 2024-07-23 | 7.480 | 7.510 | 7.330 | 7.340 | 6.801 | 3,009,426 |
| 2024-07-22 | 7.510 | 7.550 | 7.440 | 7.470 | 6.921 | 2,345,554 |
| 2024-07-19 | 7.580 | 7.630 | 7.510 | 7.530 | 6.977 | 1,898,800 |
| 2024-07-18 | 7.570 | 7.620 | 7.450 | 7.610 | 7.051 | 2,745,832 |
| 2024-07-16 | 7.660 | 7.730 | 7.610 | 7.670 | 7.107 | 2,185,259 |
| 2024-07-15 | 7.750 | 7.760 | 7.620 | 7.700 | 7.135 | 2,409,842 |
| 2024-07-12 | 7.710 | 7.780 | 7.660 | 7.730 | 7.162 | 2,370,228 |
| 2024-07-11 | 7.560 | 7.700 | 7.550 | 7.700 | 7.135 | 3,255,200 |
| 2024-07-10 | 7.540 | 7.610 | 7.410 | 7.440 | 6.894 | 2,517,315 |
| 2024-07-09 | 7.500 | 7.580 | 7.340 | 7.560 | 7.005 | 2,569,900 |
| 2024-07-08 | 7.750 | 7.810 | 7.470 | 7.480 | 6.931 | 3,475,320 |
| 2024-07-05 | 7.540 | 7.760 | 7.510 | 7.750 | 7.181 | 3,016,101 |
| 2024-07-04 | 7.740 | 7.810 | 7.530 | 7.580 | 7.023 | 4,245,406 |
| 2024-07-03 | 8.020 | 8.090 | 7.980 | 8.010 | 7.144 | 4,008,656 |
| 2024-07-02 | 8.020 | 8.090 | 8.000 | 8.040 | 7.171 | 2,860,528 |
| 2024-07-01 | 7.910 | 8.030 | 7.860 | 8.020 | 7.153 | 3,879,489 |
| 2024-06-28 | 7.950 | 7.990 | 7.850 | 7.880 | 7.028 | 2,796,328 |
| 2024-06-27 | 8.000 | 8.080 | 7.890 | 7.900 | 7.046 | 2,678,200 |
| 2024-06-26 | 7.710 | 7.980 | 7.710 | 7.980 | 7.117 | 2,848,326 |
| 2024-06-25 | 7.680 | 7.830 | 7.660 | 7.760 | 6.921 | 2,493,111 |
| 2024-06-24 | 7.920 | 7.920 | 7.630 | 7.690 | 6.858 | 3,602,886 |
| 2024-06-21 | 7.840 | 8.020 | 7.800 | 7.930 | 7.072 | 2,374,300 |
| 2024-06-20 | 7.970 | 8.000 | 7.840 | 7.860 | 7.010 | 2,548,566 |
| 2024-06-19 | 8.020 | 8.050 | 7.920 | 7.990 | 7.126 | 1,872,500 |
| 2024-06-18 | 7.990 | 8.080 | 7.920 | 8.020 | 7.153 | 3,350,069 |
| 2024-06-17 | 7.940 | 8.040 | 7.870 | 7.960 | 7.099 | 3,375,478 |
| 2024-06-14 | 7.970 | 8.040 | 7.860 | 7.980 | 7.117 | 4,332,990 |
| 2024-06-13 | 8.200 | 8.210 | 7.960 | 8.000 | 7.135 | 3,373,798 |
| 2024-06-12 | 8.180 | 8.280 | 8.150 | 8.180 | 7.295 | 3,093,755 |
| 2024-06-11 | 8.130 | 8.250 | 8.030 | 8.210 | 7.322 | 3,445,387 |
| 2024-06-07 | 7.940 | 8.150 | 7.930 | 8.130 | 7.251 | 4,972,979 |
| 2024-06-06 | 8.240 | 8.240 | 7.750 | 7.850 | 7.001 | 8,544,376 |
| 2024-06-05 | 8.470 | 8.480 | 8.180 | 8.200 | 7.313 | 4,952,248 |
| 2024-06-04 | 8.490 | 8.530 | 8.380 | 8.480 | 7.563 | 3,595,905 |
| 2024-06-03 | 8.740 | 8.740 | 8.420 | 8.510 | 7.590 | 4,568,432 |
| 2024-05-31 | 8.670 | 8.760 | 8.640 | 8.750 | 7.804 | 2,250,629 |
| 2024-05-30 | 8.710 | 8.710 | 8.610 | 8.640 | 7.706 | 2,405,923 |
| 2024-05-29 | 8.660 | 8.780 | 8.630 | 8.690 | 7.750 | 2,309,089 |
| 2024-05-28 | 8.870 | 8.870 | 8.660 | 8.690 | 7.750 | 3,057,603 |
| 2024-05-27 | 8.780 | 8.880 | 8.720 | 8.880 | 7.920 | 2,832,133 |
| 2024-05-24 | 8.740 | 8.880 | 8.710 | 8.780 | 7.831 | 2,954,406 |
| 2024-05-23 | 8.890 | 8.920 | 8.720 | 8.750 | 7.804 | 3,799,724 |
| 2024-05-22 | 8.900 | 8.970 | 8.880 | 8.910 | 7.946 | 2,888,308 |
| 2024-05-21 | 8.980 | 8.990 | 8.860 | 8.920 | 7.955 | 3,367,031 |
| 2024-05-20 | 8.970 | 9.070 | 8.970 | 9.020 | 8.045 | 3,786,996 |
| 2024-05-17 | 8.980 | 9.040 | 8.900 | 8.970 | 8.000 | 3,461,330 |
| 2024-05-16 | 9.080 | 9.080 | 8.940 | 9.000 | 8.027 | 4,317,691 |
| 2024-05-15 | 9.160 | 9.170 | 9.050 | 9.060 | 8.080 | 2,784,733 |
| 2024-05-14 | 9.050 | 9.190 | 9.030 | 9.160 | 8.169 | 3,780,613 |
| 2024-05-13 | 9.120 | 9.130 | 8.990 | 9.040 | 8.062 | 4,892,740 |
| 2024-05-10 | 9.160 | 9.220 | 9.070 | 9.180 | 8.187 | 4,186,174 |
| 2024-05-09 | 9.020 | 9.380 | 9.000 | 9.160 | 8.169 | 5,789,135 |
| 2024-05-08 | 8.980 | 9.090 | 8.960 | 9.020 | 8.045 | 4,974,951 |
| 2024-05-07 | 9.100 | 9.120 | 8.960 | 9.040 | 8.062 | 5,009,548 |
| 2024-05-06 | 8.880 | 9.090 | 8.850 | 9.070 | 8.089 | 6,857,588 |
| 2024-04-30 | 8.740 | 8.950 | 8.690 | 8.850 | 7.893 | 6,354,276 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.3500 CNY |
| 2025-07-10 | 0.3500 CNY |
| 2024-07-04 | 0.3000 CNY |
| 2023-06-14 | 0.3000 CNY |
| 2022-07-06 | 0.3000 CNY |
| 2021-06-03 | 0.2000 CNY |
| 2020-06-08 | 0.1397 CNY |
| 2019-05-29 | 0.1863 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.