Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.860	9.020	8.840	8.920	7.700	6,914,624
2022-11-03	8.950	9.030	8.820	8.900	7.682	7,854,862
2022-11-02	8.810	9.250	8.690	8.990	7.760	14,788,880
2022-11-01	8.740	9.140	8.690	8.860	7.648	11,323,830
2022-10-31	8.550	8.830	8.550	8.790	7.587	8,979,825
2022-10-28	8.900	8.900	8.510	8.600	7.423	9,765,408
2022-10-27	8.800	9.020	8.670	8.900	7.682	11,604,160
2022-10-26	8.340	9.030	8.340	8.800	7.596	16,612,650
2022-10-25	8.350	8.400	8.120	8.300	7.164	7,102,299
2022-10-24	8.640	8.660	8.270	8.350	7.208	9,345,148
2022-10-21	8.470	8.680	8.450	8.600	7.423	6,673,972
2022-10-20	8.490	8.680	8.460	8.520	7.354	8,225,542
2022-10-19	8.660	8.710	8.450	8.520	7.354	8,312,968
2022-10-18	8.560	8.740	8.430	8.670	7.484	11,664,410
2022-10-17	8.410	8.690	8.390	8.550	7.380	11,724,770
2022-10-14	8.180	8.580	8.150	8.440	7.285	14,768,130
2022-10-13	7.930	8.260	7.860	8.220	7.095	9,289,133
2022-10-12	7.850	7.940	7.710	7.940	6.854	3,620,079
2022-10-11	8.020	8.020	7.710	7.900	6.819	4,579,923
2022-10-10	7.910	8.150	7.880	7.930	6.845	6,732,505
2022-09-30	7.720	7.990	7.710	7.890	6.811	5,600,742
2022-09-29	7.670	7.840	7.670	7.760	6.698	4,931,816
2022-09-28	7.650	7.830	7.610	7.610	6.569	4,355,059
2022-09-27	7.410	7.660	7.410	7.660	6.612	4,112,198
2022-09-26	7.610	7.610	7.380	7.400	6.388	4,682,961
2022-09-23	7.740	7.740	7.520	7.610	6.569	4,212,184
2022-09-22	7.830	7.900	7.690	7.700	6.647	3,893,847
2022-09-21	7.760	7.870	7.650	7.830	6.759	3,689,670
2022-09-20	7.750	7.850	7.730	7.800	6.733	3,272,085
2022-09-19	7.850	7.880	7.650	7.690	6.638	4,938,651
2022-09-16	8.130	8.140	7.840	7.850	6.776	5,456,017
2022-09-15	8.280	8.280	8.010	8.120	7.009	5,014,897
2022-09-14	8.200	8.260	8.090	8.250	7.121	3,733,445
2022-09-13	8.280	8.330	8.140	8.230	7.104	5,330,895
2022-09-09	8.150	8.280	8.140	8.260	7.130	6,762,307
2022-09-08	8.160	8.170	8.060	8.130	7.018	3,923,731
2022-09-07	8.260	8.280	8.120	8.170	7.052	4,454,428
2022-09-06	8.230	8.280	8.180	8.270	7.139	3,905,904
2022-09-05	8.180	8.300	8.140	8.220	7.095	4,139,292
2022-09-02	8.240	8.260	8.120	8.180	7.061	4,887,667
2022-09-01	8.150	8.290	8.100	8.210	7.087	6,111,817
2022-08-31	8.270	8.300	8.080	8.100	6.992	7,222,502
2022-08-30	8.200	8.340	8.160	8.230	7.104	5,503,591
2022-08-29	8.050	8.210	7.940	8.200	7.078	6,546,446
2022-08-26	8.060	8.140	8.000	8.080	6.975	6,055,047
2022-08-25	8.090	8.090	7.870	8.020	6.923	6,219,356
2022-08-24	8.000	8.160	7.970	7.990	6.897	9,275,704
2022-08-23	7.920	8.020	7.850	7.970	6.880	9,150,178
2022-08-22	7.700	7.770	7.610	7.760	6.698	3,310,639
2022-08-19	7.740	7.770	7.700	7.710	6.655	2,490,542
2022-08-18	7.750	7.760	7.680	7.730	6.672	2,528,228
2022-08-17	7.770	7.810	7.690	7.750	6.690	3,003,196
2022-08-16	7.750	7.830	7.690	7.770	6.707	3,257,181
2022-08-15	7.720	7.750	7.650	7.720	6.664	3,060,671
2022-08-12	7.710	7.750	7.650	7.730	6.672	2,681,285
2022-08-11	7.590	7.730	7.580	7.710	6.655	4,296,959
2022-08-10	7.580	7.620	7.540	7.580	6.543	2,805,711
2022-08-09	7.670	7.670	7.560	7.620	6.577	3,475,622
2022-08-08	7.560	7.690	7.530	7.650	6.603	3,795,645
2022-08-05	7.520	7.590	7.460	7.590	6.552	4,012,977

← NewerPage 17 of 21 · 1,212 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.