Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.620	9.910	9.600	9.900	8.545	10,689,510
2023-04-28	9.770	9.770	9.580	9.670	8.347	11,632,110
2023-04-27	9.100	9.920	9.100	9.810	8.468	21,127,090
2023-04-26	8.900	9.160	8.860	9.130	7.881	4,714,655
2023-04-25	9.160	9.160	8.780	8.910	7.691	5,716,761
2023-04-24	9.160	9.280	9.080	9.170	7.915	4,979,851
2023-04-21	9.240	9.320	9.100	9.110	7.864	4,214,080
2023-04-20	9.380	9.380	9.170	9.220	7.959	4,265,070
2023-04-19	9.400	9.470	9.340	9.350	8.071	3,989,658
2023-04-18	9.520	9.610	9.370	9.450	8.157	5,834,686
2023-04-17	9.330	9.520	9.230	9.500	8.200	5,287,956
2023-04-14	9.270	9.440	9.210	9.270	8.002	5,256,858
2023-04-13	9.110	9.300	9.110	9.280	8.010	5,400,060
2023-04-12	9.120	9.250	9.080	9.140	7.889	4,731,058
2023-04-11	9.080	9.120	8.980	9.110	7.864	6,249,083
2023-04-10	9.390	9.390	8.970	9.040	7.803	13,578,820
2023-04-07	9.430	9.500	9.370	9.430	8.140	4,251,647
2023-04-06	9.350	9.450	9.310	9.420	8.131	5,417,607
2023-04-04	9.300	9.360	9.260	9.350	8.071	4,456,685
2023-04-03	9.400	9.400	9.250	9.300	8.028	4,994,508
2023-03-31	9.270	9.370	9.200	9.320	8.045	4,166,764
2023-03-30	9.290	9.370	9.190	9.210	7.950	3,390,468
2023-03-29	9.390	9.410	9.210	9.290	8.019	4,177,937
2023-03-28	9.240	9.460	9.180	9.390	8.105	6,587,950
2023-03-27	9.360	9.360	9.140	9.200	7.941	5,423,317
2023-03-24	9.360	9.540	9.280	9.310	8.036	11,541,990
2023-03-23	9.270	9.340	9.160	9.340	8.062	7,387,255
2023-03-22	9.150	9.290	9.090	9.230	7.967	5,910,876
2023-03-21	8.950	9.160	8.930	9.150	7.898	7,019,218
2023-03-20	9.040	9.080	8.900	8.960	7.734	7,520,728
2023-03-17	8.980	9.100	8.890	9.010	7.777	7,308,946
2023-03-16	8.840	9.100	8.780	8.960	7.734	6,501,221
2023-03-15	8.720	8.920	8.640	8.870	7.656	5,594,993
2023-03-14	8.890	8.960	8.600	8.620	7.441	5,315,408
2023-03-13	8.820	8.890	8.740	8.890	7.674	3,424,723
2023-03-10	8.930	8.960	8.830	8.830	7.622	4,053,967
2023-03-09	8.950	9.010	8.940	8.960	7.734	2,607,617
2023-03-08	8.880	8.960	8.810	8.950	7.725	3,012,342
2023-03-07	9.110	9.170	8.920	8.920	7.700	5,516,987
2023-03-06	9.100	9.160	9.060	9.100	7.855	3,426,770
2023-03-03	9.140	9.180	9.050	9.090	7.846	3,699,894
2023-03-02	9.210	9.210	9.080	9.100	7.855	4,639,050
2023-03-01	9.220	9.310	9.140	9.180	7.924	7,871,790
2023-02-28	8.930	9.220	8.930	9.220	7.959	10,241,620
2023-02-27	8.990	9.030	8.870	8.880	7.665	4,044,064
2023-02-24	9.030	9.050	8.940	8.980	7.751	2,620,838
2023-02-23	9.100	9.110	8.960	9.010	7.777	4,554,271
2023-02-22	9.050	9.110	9.000	9.070	7.829	4,898,996
2023-02-21	9.100	9.130	9.010	9.070	7.829	5,258,186
2023-02-20	9.040	9.090	8.860	9.090	7.846	7,202,881
2023-02-17	8.950	9.140	8.850	9.040	7.803	10,658,390
2023-02-16	8.990	9.210	8.850	8.930	7.708	12,603,750
2023-02-15	8.980	8.980	8.900	8.930	7.708	4,573,014
2023-02-14	8.950	8.980	8.870	8.980	7.751	4,307,606
2023-02-13	8.880	8.940	8.800	8.940	7.717	5,316,882
2023-02-10	8.820	8.840	8.730	8.820	7.613	3,756,833
2023-02-09	8.700	8.820	8.670	8.810	7.605	4,342,187
2023-02-08	8.760	8.790	8.700	8.700	7.510	2,743,329
2023-02-07	8.740	8.830	8.720	8.790	7.587	3,486,196
2023-02-06	8.820	8.820	8.720	8.740	7.544	3,227,086

← NewerPage 15 of 21 · 1,218 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.