Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.740	7.880	7.550	7.870	7.019	6,635,438
2024-01-23	7.720	7.750	7.550	7.740	6.903	7,058,081
2024-01-22	8.210	8.210	7.680	7.720	6.885	7,388,075
2024-01-19	8.350	8.360	8.190	8.220	7.331	5,636,020
2024-01-18	8.610	8.630	8.160	8.370	7.465	9,502,073
2024-01-17	8.770	8.840	8.570	8.610	7.679	4,570,358
2024-01-16	8.770	8.820	8.650	8.740	7.795	4,244,487
2024-01-15	8.750	8.830	8.690	8.780	7.831	3,670,107
2024-01-12	8.810	8.870	8.760	8.760	7.813	3,964,900
2024-01-11	8.880	8.940	8.800	8.850	7.893	4,886,064
2024-01-10	8.980	8.980	8.820	8.880	7.920	3,258,775
2024-01-09	8.930	9.000	8.890	8.950	7.982	3,867,720
2024-01-08	9.090	9.090	8.920	8.930	7.964	4,385,027
2024-01-05	9.240	9.260	9.050	9.100	8.116	3,451,883
2024-01-04	9.200	9.230	9.160	9.220	8.223	3,630,307
2024-01-03	9.160	9.300	9.130	9.210	8.214	4,429,636
2024-01-02	8.950	9.240	8.940	9.170	8.178	5,690,544
2023-12-29	8.880	9.010	8.870	8.990	8.018	3,968,029
2023-12-28	8.750	9.000	8.620	8.900	7.938	6,045,740
2023-12-27	8.590	8.730	8.550	8.710	7.768	4,211,304
2023-12-26	8.740	8.780	8.570	8.590	7.661	5,825,909
2023-12-25	8.790	8.800	8.660	8.780	7.831	4,665,500
2023-12-22	8.900	8.900	8.760	8.790	7.839	4,228,679
2023-12-21	8.930	8.940	8.740	8.900	7.938	4,377,239
2023-12-20	8.930	9.050	8.910	8.910	7.946	3,573,950
2023-12-19	8.990	8.990	8.810	8.920	7.955	3,872,399
2023-12-18	8.970	9.110	8.910	8.940	7.973	4,373,391
2023-12-15	9.140	9.180	8.990	9.000	8.027	5,162,611
2023-12-14	9.240	9.310	9.130	9.140	8.152	3,933,700
2023-12-13	9.150	9.380	9.150	9.230	8.232	5,879,721
2023-12-12	9.160	9.310	9.120	9.170	8.178	4,490,067
2023-12-11	9.080	9.170	8.970	9.140	8.152	7,200,707
2023-12-08	9.240	9.280	9.080	9.080	8.098	4,325,892
2023-12-07	9.330	9.350	9.230	9.250	8.250	4,417,585
2023-12-06	9.290	9.420	9.220	9.320	8.312	4,246,228
2023-12-05	9.420	9.500	9.280	9.280	8.276	5,880,401
2023-12-04	9.520	9.560	9.340	9.430	8.410	5,275,054
2023-12-01	9.520	9.600	9.440	9.530	8.499	3,399,504
2023-11-30	9.510	9.550	9.350	9.530	8.499	3,936,575
2023-11-29	9.650	9.650	9.510	9.520	8.490	3,975,590
2023-11-28	9.570	9.660	9.400	9.640	8.598	4,905,515
2023-11-27	9.720	9.730	9.550	9.570	8.535	5,740,421
2023-11-24	9.690	9.790	9.630	9.730	8.678	4,903,015
2023-11-23	9.610	9.710	9.560	9.690	8.642	4,561,395
2023-11-22	9.570	9.650	9.540	9.550	8.517	4,255,078
2023-11-21	9.670	9.690	9.570	9.590	8.553	4,805,300
2023-11-20	9.530	9.650	9.510	9.630	8.589	4,013,097
2023-11-17	9.400	9.540	9.350	9.530	8.499	3,821,601
2023-11-16	9.470	9.510	9.390	9.410	8.392	3,323,013
2023-11-15	9.540	9.580	9.450	9.500	8.473	3,310,470
2023-11-14	9.510	9.580	9.430	9.490	8.464	3,356,954
2023-11-13	9.530	9.580	9.450	9.520	8.490	4,403,022
2023-11-10	9.420	9.610	9.350	9.520	8.490	3,741,006
2023-11-09	9.510	9.610	9.410	9.450	8.428	4,387,449
2023-11-08	9.500	9.650	9.480	9.540	8.508	4,294,059
2023-11-07	9.670	9.680	9.460	9.490	8.464	8,161,749
2023-11-06	9.750	9.870	9.660	9.670	8.624	5,670,077
2023-11-03	9.590	9.740	9.560	9.730	8.678	5,051,759
2023-11-02	9.600	9.720	9.570	9.590	8.553	5,554,372
2023-11-01	9.580	9.650	9.460	9.610	8.571	5,667,034

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.