Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.870	8.890	8.710	8.800	7.596	5,565,811
2023-02-02	8.880	8.930	8.840	8.870	7.656	4,643,490
2023-02-01	8.850	8.890	8.760	8.890	7.674	4,821,492
2023-01-31	8.800	8.920	8.780	8.860	7.648	4,376,840
2023-01-30	8.810	8.870	8.720	8.830	7.622	6,583,789
2023-01-20	8.670	8.770	8.660	8.740	7.544	3,548,163
2023-01-19	8.560	8.680	8.560	8.670	7.484	3,120,380
2023-01-18	8.590	8.650	8.560	8.630	7.449	2,605,537
2023-01-17	8.700	8.710	8.540	8.550	7.380	4,036,834
2023-01-16	8.600	8.740	8.570	8.680	7.492	6,019,562
2023-01-13	8.420	8.570	8.380	8.540	7.372	3,926,660
2023-01-12	8.410	8.460	8.340	8.380	7.233	3,358,804
2023-01-11	8.380	8.460	8.330	8.370	7.225	3,547,280
2023-01-10	8.460	8.510	8.350	8.380	7.233	4,701,680
2023-01-09	8.470	8.530	8.430	8.480	7.320	4,677,256
2023-01-06	8.560	8.600	8.420	8.460	7.303	6,228,818
2023-01-05	8.560	8.590	8.460	8.570	7.397	6,779,990
2023-01-04	8.590	8.600	8.450	8.530	7.363	5,432,931
2023-01-03	8.360	8.580	8.350	8.540	7.372	8,706,122
2022-12-30	8.310	8.390	8.220	8.330	7.190	4,493,026
2022-12-29	8.200	8.430	8.180	8.300	7.164	6,621,894
2022-12-28	8.360	8.360	8.190	8.210	7.087	5,437,140
2022-12-27	8.410	8.430	8.210	8.310	7.173	8,023,151
2022-12-26	8.610	8.650	8.340	8.390	7.242	10,629,670
2022-12-23	8.670	8.730	8.500	8.610	7.432	7,155,268
2022-12-22	8.730	8.890	8.540	8.630	7.449	9,236,261
2022-12-21	8.750	8.810	8.630	8.680	7.492	5,837,147
2022-12-20	9.000	9.020	8.640	8.730	7.536	9,721,183
2022-12-19	9.530	9.580	8.950	9.020	7.786	12,228,920
2022-12-16	9.400	9.680	9.380	9.540	8.235	11,117,940
2022-12-15	9.390	9.780	9.350	9.510	8.209	11,485,570
2022-12-14	9.740	9.740	9.350	9.390	8.105	14,753,110
2022-12-13	10.010	10.080	9.610	9.820	8.476	15,883,150
2022-12-12	9.820	10.120	9.780	10.030	8.658	22,870,859
2022-12-09	9.890	9.910	9.650	9.800	8.459	14,325,500
2022-12-08	9.890	10.040	9.730	9.820	8.476	17,700,869
2022-12-07	9.870	10.100	9.690	9.850	8.502	18,152,230
2022-12-06	10.140	10.220	9.740	9.910	8.554	28,781,330
2022-12-05	9.910	10.680	9.630	10.210	8.813	47,658,621
2022-12-02	9.400	9.740	9.260	9.710	8.381	24,146,600
2022-12-01	9.600	9.660	9.150	9.400	8.114	23,431,740
2022-11-30	9.730	9.950	9.320	9.460	8.166	30,021,020
2022-11-29	8.910	9.780	8.910	9.780	8.442	22,375,570
2022-11-28	8.880	9.150	8.820	8.890	7.674	8,287,188
2022-11-25	8.950	9.010	8.690	8.930	7.708	8,010,787
2022-11-24	8.920	9.000	8.830	8.970	7.743	8,682,832
2022-11-23	9.190	9.260	8.780	8.900	7.682	12,696,210
2022-11-22	9.500	9.660	9.130	9.220	7.959	15,661,380
2022-11-21	9.490	9.740	9.320	9.540	8.235	11,871,450
2022-11-18	9.450	9.820	9.370	9.590	8.278	14,511,600
2022-11-17	9.200	9.650	9.170	9.510	8.209	15,076,750
2022-11-16	9.280	9.430	9.120	9.260	7.993	8,037,178
2022-11-15	9.330	9.410	9.220	9.320	8.045	11,084,090
2022-11-14	9.090	9.510	8.920	9.390	8.105	18,388,221
2022-11-11	9.450	9.500	8.950	8.990	7.760	21,442,170
2022-11-10	9.100	9.460	9.000	9.260	7.993	17,656,430
2022-11-09	8.950	9.190	8.900	9.060	7.820	9,050,173
2022-11-08	8.800	9.040	8.630	8.990	7.760	9,900,347
2022-11-07	8.920	8.960	8.730	8.800	7.596	7,381,167
2022-11-04	8.860	9.020	8.840	8.920	7.700	6,914,624

← NewerPage 16 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.