Luyan Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.550 | 8.730 | 8.540 | 8.710 | 7.768 | 5,782,221 |
| 2024-04-26 | 8.560 | 8.620 | 8.480 | 8.550 | 7.625 | 5,502,699 |
| 2024-04-25 | 8.450 | 8.570 | 8.450 | 8.520 | 7.599 | 4,561,356 |
| 2024-04-24 | 8.580 | 8.580 | 8.400 | 8.500 | 7.581 | 5,227,236 |
| 2024-04-23 | 8.530 | 8.640 | 8.410 | 8.480 | 7.563 | 6,545,224 |
| 2024-04-22 | 8.350 | 8.700 | 8.350 | 8.580 | 7.652 | 9,581,714 |
| 2024-04-19 | 8.200 | 8.420 | 8.190 | 8.400 | 7.492 | 7,290,370 |
| 2024-04-18 | 8.330 | 8.430 | 8.270 | 8.280 | 7.385 | 7,858,182 |
| 2024-04-17 | 8.140 | 8.420 | 8.120 | 8.400 | 7.492 | 10,413,740 |
| 2024-04-16 | 8.250 | 8.650 | 8.060 | 8.070 | 7.197 | 16,954,211 |
| 2024-04-15 | 8.260 | 8.270 | 7.900 | 8.020 | 7.153 | 5,879,854 |
| 2024-04-12 | 8.170 | 8.280 | 8.150 | 8.180 | 7.295 | 3,062,324 |
| 2024-04-11 | 8.030 | 8.270 | 8.010 | 8.160 | 7.278 | 2,846,255 |
| 2024-04-10 | 8.200 | 8.250 | 8.050 | 8.090 | 7.215 | 3,424,555 |
| 2024-04-09 | 8.120 | 8.250 | 8.080 | 8.250 | 7.358 | 3,706,241 |
| 2024-04-08 | 8.350 | 8.350 | 8.090 | 8.090 | 7.215 | 4,626,550 |
| 2024-04-03 | 8.250 | 8.350 | 8.220 | 8.330 | 7.429 | 3,254,757 |
| 2024-04-02 | 8.270 | 8.320 | 8.240 | 8.290 | 7.394 | 3,200,700 |
| 2024-04-01 | 8.190 | 8.280 | 8.170 | 8.270 | 7.376 | 5,013,389 |
| 2024-03-29 | 7.920 | 8.190 | 7.920 | 8.190 | 7.304 | 4,739,028 |
| 2024-03-28 | 7.950 | 8.060 | 7.790 | 7.960 | 7.099 | 4,461,441 |
| 2024-03-27 | 8.000 | 8.080 | 7.880 | 7.930 | 7.072 | 3,031,175 |
| 2024-03-26 | 7.940 | 8.030 | 7.820 | 8.010 | 7.144 | 3,741,431 |
| 2024-03-25 | 8.100 | 8.140 | 7.950 | 7.950 | 7.090 | 3,936,939 |
| 2024-03-22 | 8.230 | 8.230 | 8.030 | 8.120 | 7.242 | 4,023,125 |
| 2024-03-21 | 8.250 | 8.300 | 8.140 | 8.220 | 7.331 | 3,012,691 |
| 2024-03-20 | 8.130 | 8.270 | 8.110 | 8.260 | 7.367 | 3,515,362 |
| 2024-03-19 | 8.200 | 8.260 | 8.140 | 8.170 | 7.286 | 3,191,838 |
| 2024-03-18 | 8.100 | 8.210 | 8.080 | 8.200 | 7.313 | 4,137,090 |
| 2024-03-15 | 7.990 | 8.100 | 7.940 | 8.080 | 7.206 | 3,273,508 |
| 2024-03-14 | 8.000 | 8.080 | 7.900 | 8.000 | 7.135 | 3,464,875 |
| 2024-03-13 | 8.070 | 8.070 | 7.900 | 7.980 | 7.117 | 3,263,265 |
| 2024-03-12 | 8.000 | 8.090 | 7.940 | 8.010 | 7.144 | 3,856,420 |
| 2024-03-11 | 7.770 | 7.990 | 7.770 | 7.980 | 7.117 | 4,145,874 |
| 2024-03-08 | 7.690 | 7.790 | 7.670 | 7.790 | 6.948 | 2,666,340 |
| 2024-03-07 | 7.800 | 7.840 | 7.710 | 7.710 | 6.876 | 3,469,121 |
| 2024-03-06 | 7.700 | 7.820 | 7.680 | 7.780 | 6.939 | 2,966,975 |
| 2024-03-05 | 7.840 | 7.840 | 7.690 | 7.740 | 6.903 | 4,258,181 |
| 2024-03-04 | 7.760 | 7.890 | 7.730 | 7.870 | 7.019 | 5,603,077 |
| 2024-03-01 | 7.710 | 7.780 | 7.680 | 7.750 | 6.912 | 4,355,119 |
| 2024-02-29 | 7.460 | 7.740 | 7.450 | 7.710 | 6.876 | 6,313,455 |
| 2024-02-28 | 7.960 | 8.110 | 7.480 | 7.500 | 6.689 | 9,701,199 |
| 2024-02-27 | 7.810 | 7.960 | 7.750 | 7.960 | 7.099 | 3,753,257 |
| 2024-02-26 | 7.780 | 7.910 | 7.740 | 7.810 | 6.965 | 4,877,928 |
| 2024-02-23 | 7.700 | 7.810 | 7.620 | 7.790 | 6.948 | 4,188,966 |
| 2024-02-22 | 7.580 | 7.720 | 7.560 | 7.660 | 6.832 | 4,473,566 |
| 2024-02-21 | 7.350 | 7.780 | 7.320 | 7.610 | 6.787 | 8,581,065 |
| 2024-02-20 | 7.330 | 7.470 | 7.220 | 7.390 | 6.591 | 5,335,323 |
| 2024-02-19 | 7.310 | 7.550 | 7.230 | 7.350 | 6.555 | 8,880,358 |
| 2024-02-08 | 6.710 | 7.250 | 6.600 | 7.240 | 6.457 | 10,906,410 |
| 2024-02-07 | 6.700 | 6.840 | 6.480 | 6.650 | 5.931 | 10,085,640 |
| 2024-02-06 | 6.400 | 6.890 | 6.100 | 6.740 | 6.011 | 10,693,530 |
| 2024-02-05 | 6.990 | 7.000 | 6.330 | 6.450 | 5.753 | 11,185,740 |
| 2024-02-02 | 7.350 | 7.430 | 6.810 | 7.020 | 6.261 | 7,941,929 |
| 2024-02-01 | 7.420 | 7.470 | 7.210 | 7.320 | 6.528 | 5,241,153 |
| 2024-01-31 | 7.820 | 7.830 | 7.430 | 7.430 | 6.627 | 6,014,770 |
| 2024-01-30 | 8.020 | 8.090 | 7.770 | 7.830 | 6.983 | 4,328,767 |
| 2024-01-29 | 8.360 | 8.410 | 8.080 | 8.110 | 7.233 | 4,599,262 |
| 2024-01-26 | 8.240 | 8.450 | 8.220 | 8.320 | 7.420 | 5,548,200 |
| 2024-01-25 | 7.860 | 8.270 | 7.830 | 8.230 | 7.340 | 6,225,171 |
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.