Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.450	9.770	9.450	9.580	8.544	11,131,670
2023-10-30	9.050	9.600	9.030	9.550	8.517	15,426,050
2023-10-27	8.780	9.120	8.670	9.090	8.107	11,940,970
2023-10-26	8.730	8.800	8.630	8.780	7.831	9,382,983
2023-10-25	8.930	9.050	8.730	8.810	7.857	12,048,210
2023-10-24	9.200	9.270	8.540	8.920	7.955	15,182,570
2023-10-23	9.460	9.480	9.220	9.270	8.268	4,906,431
2023-10-20	9.560	9.580	9.390	9.460	8.437	3,939,748
2023-10-19	9.700	9.720	9.490	9.520	8.490	3,319,318
2023-10-18	9.890	9.920	9.640	9.650	8.606	4,364,562
2023-10-17	9.980	10.030	9.780	9.890	8.820	5,170,247
2023-10-16	10.070	10.190	9.910	9.980	8.901	4,459,133
2023-10-13	9.900	10.100	9.870	10.000	8.919	5,309,463
2023-10-12	9.910	10.030	9.900	9.950	8.874	3,175,436
2023-10-11	9.880	9.990	9.800	9.910	8.838	4,108,942
2023-10-10	10.060	10.080	9.780	9.830	8.767	4,592,428
2023-10-09	10.090	10.150	9.830	10.000	8.919	5,790,682
2023-09-28	10.050	10.190	9.950	10.140	9.043	6,893,961
2023-09-27	9.870	10.060	9.860	10.010	8.927	5,206,701
2023-09-26	9.900	9.940	9.830	9.850	8.785	2,691,319
2023-09-25	9.800	9.950	9.750	9.920	8.847	5,171,385
2023-09-22	9.600	9.810	9.550	9.800	8.740	4,958,170
2023-09-21	9.700	9.700	9.580	9.630	8.589	3,150,816
2023-09-20	9.730	9.790	9.640	9.680	8.633	3,053,324
2023-09-19	9.700	9.820	9.680	9.700	8.651	3,953,171
2023-09-18	9.780	9.790	9.590	9.710	8.660	5,414,281
2023-09-15	9.610	9.760	9.610	9.720	8.669	5,003,261
2023-09-14	9.620	9.740	9.590	9.660	8.615	3,496,500
2023-09-13	9.630	9.750	9.570	9.640	8.598	4,063,260
2023-09-12	9.600	9.700	9.540	9.660	8.615	5,674,194
2023-09-11	9.370	9.620	9.350	9.550	8.517	4,546,027
2023-09-08	9.420	9.460	9.330	9.360	8.348	2,586,513
2023-09-07	9.480	9.570	9.400	9.400	8.383	4,780,102
2023-09-06	9.550	9.650	9.460	9.490	8.464	4,129,896
2023-09-05	9.590	9.640	9.520	9.560	8.526	3,060,734
2023-09-04	9.580	9.670	9.540	9.610	8.571	4,935,194
2023-09-01	9.510	9.590	9.440	9.540	8.508	5,513,691
2023-08-31	9.390	9.550	9.320	9.520	8.490	4,328,482
2023-08-30	9.260	9.490	9.260	9.430	8.410	6,088,654
2023-08-29	9.130	9.300	9.080	9.300	8.294	4,937,412
2023-08-28	9.330	9.400	9.090	9.130	8.143	9,023,197
2023-08-25	9.180	9.250	8.990	9.010	8.036	5,667,816
2023-08-24	9.090	9.270	8.950	9.210	8.214	7,638,697
2023-08-23	9.150	9.190	9.020	9.090	8.107	6,056,115
2023-08-22	9.280	9.300	8.970	9.120	8.134	8,018,889
2023-08-21	9.590	9.620	9.150	9.200	8.205	10,487,050
2023-08-18	9.970	9.980	9.510	9.510	8.482	11,998,570
2023-08-17	9.840	10.020	9.750	9.940	8.865	12,638,490
2023-08-16	9.800	10.100	9.740	9.840	8.776	17,476,029
2023-08-15	9.580	9.970	9.500	9.870	8.803	19,804,529
2023-08-14	9.480	9.730	9.340	9.680	8.633	11,454,970
2023-08-11	9.450	9.750	9.410	9.480	8.455	11,499,850
2023-08-10	9.430	9.500	9.380	9.390	8.375	4,144,157
2023-08-09	9.390	9.550	9.320	9.420	8.401	7,407,343
2023-08-08	9.180	9.450	9.100	9.380	8.366	12,373,230
2023-08-07	9.650	9.670	9.000	9.040	8.062	13,000,160
2023-08-04	9.650	9.710	9.610	9.670	8.624	3,906,773
2023-08-03	9.570	9.680	9.570	9.650	8.606	3,535,183
2023-08-02	9.590	9.620	9.510	9.590	8.553	3,337,698
2023-08-01	9.650	9.680	9.560	9.570	8.535	4,219,314

← NewerPage 13 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.