Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.710	9.800	9.610	9.630	8.589	4,646,597
2023-07-28	9.560	9.700	9.520	9.700	8.651	3,973,804
2023-07-27	9.650	9.700	9.560	9.590	8.553	2,563,408
2023-07-26	9.580	9.750	9.530	9.650	8.606	4,690,844
2023-07-25	9.570	9.620	9.460	9.620	8.580	4,599,706
2023-07-24	9.460	9.540	9.390	9.460	8.437	3,096,118
2023-07-21	9.380	9.480	9.370	9.410	8.392	2,403,062
2023-07-20	9.500	9.540	9.400	9.420	8.401	2,769,872
2023-07-19	9.490	9.530	9.390	9.480	8.455	2,034,520
2023-07-18	9.560	9.560	9.400	9.500	8.473	2,456,309
2023-07-17	9.460	9.510	9.360	9.500	8.473	2,274,601
2023-07-14	9.570	9.580	9.460	9.480	8.455	2,544,938
2023-07-13	9.350	9.680	9.350	9.560	8.526	4,959,976
2023-07-12	9.480	9.490	9.330	9.350	8.339	2,560,070
2023-07-11	9.430	9.460	9.350	9.460	8.437	2,164,989
2023-07-10	9.410	9.500	9.380	9.430	8.410	2,113,246
2023-07-07	9.420	9.470	9.340	9.400	8.383	1,943,528
2023-07-06	9.500	9.520	9.400	9.430	8.410	2,411,194
2023-07-05	9.460	9.570	9.360	9.490	8.464	4,741,927
2023-07-04	9.460	9.530	9.370	9.470	8.446	4,584,892
2023-07-03	9.520	9.570	9.380	9.470	8.446	5,609,187
2023-06-30	9.440	9.630	9.380	9.530	8.499	8,332,516
2023-06-29	8.970	9.520	8.970	9.370	8.357	9,237,173
2023-06-28	9.090	9.090	8.930	9.030	8.053	2,687,661
2023-06-27	8.770	9.060	8.770	9.050	8.071	4,114,477
2023-06-26	9.100	9.100	8.750	8.780	7.831	6,077,988
2023-06-21	9.460	9.550	9.110	9.140	8.152	8,761,559
2023-06-20	9.080	9.470	9.060	9.470	8.446	8,727,598
2023-06-19	9.090	9.180	9.070	9.080	8.098	3,818,835
2023-06-16	9.100	9.150	9.020	9.080	8.098	3,244,398
2023-06-15	9.160	9.210	9.020	9.100	8.116	4,769,581
2023-06-14	9.200	9.280	9.100	9.160	8.169	7,539,311
2023-06-13	9.570	9.640	9.320	9.330	8.053	8,703,617
2023-06-12	9.710	9.750	9.450	9.620	8.304	7,434,835
2023-06-09	9.660	9.930	9.590	9.730	8.399	8,099,430
2023-06-08	10.200	10.220	9.680	9.700	8.373	15,952,880
2023-06-07	9.760	10.380	9.720	10.110	8.727	15,940,720
2023-06-06	10.000	10.010	9.720	9.760	8.425	7,546,424
2023-06-05	9.700	9.990	9.680	9.990	8.623	8,275,231
2023-06-02	9.750	9.830	9.690	9.710	8.381	3,371,926
2023-06-01	9.910	9.920	9.660	9.680	8.356	6,226,720
2023-05-31	9.860	9.990	9.790	9.900	8.545	5,604,092
2023-05-30	9.760	9.950	9.700	9.860	8.511	4,864,548
2023-05-29	9.750	9.870	9.740	9.800	8.459	4,328,310
2023-05-26	9.550	9.780	9.410	9.750	8.416	5,011,491
2023-05-25	9.610	9.640	9.380	9.500	8.200	5,767,640
2023-05-24	9.770	9.780	9.550	9.630	8.312	6,222,192
2023-05-23	9.890	9.940	9.790	9.800	8.459	5,905,956
2023-05-22	9.770	9.960	9.740	9.880	8.528	6,599,373
2023-05-19	9.760	9.820	9.670	9.750	8.416	5,417,443
2023-05-18	9.740	9.930	9.670	9.700	8.373	5,184,465
2023-05-17	9.740	9.770	9.570	9.770	8.433	4,595,835
2023-05-16	9.730	9.790	9.640	9.720	8.390	4,400,063
2023-05-15	9.570	9.850	9.530	9.770	8.433	6,605,124
2023-05-12	9.670	9.820	9.580	9.620	8.304	6,943,961
2023-05-11	9.900	9.950	9.570	9.670	8.347	12,469,700
2023-05-10	9.610	10.000	9.560	9.940	8.580	13,869,030
2023-05-09	9.710	9.740	9.570	9.570	8.261	6,568,202
2023-05-08	9.720	9.760	9.610	9.730	8.399	6,090,880
2023-05-05	9.860	10.010	9.670	9.770	8.433	8,043,516

← NewerPage 14 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.