Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.360	7.500	7.360	7.500	6.474	4,282,803
2022-08-03	7.420	7.560	7.310	7.330	6.327	5,797,708
2022-08-02	7.940	7.940	7.310	7.410	6.396	12,156,110
2022-08-01	7.960	7.990	7.900	7.910	6.828	4,821,217
2022-07-29	8.120	8.120	7.930	7.960	6.871	5,053,858
2022-07-28	8.150	8.180	8.080	8.100	6.992	4,916,801
2022-07-27	8.040	8.160	8.020	8.140	7.026	4,621,797
2022-07-26	8.120	8.140	7.940	8.070	6.966	3,766,654
2022-07-25	8.090	8.170	8.060	8.110	7.000	4,538,388
2022-07-22	8.020	8.190	8.020	8.090	6.983	6,339,699
2022-07-21	8.040	8.100	7.970	8.030	6.931	5,089,580
2022-07-20	8.050	8.070	7.980	8.040	6.940	3,722,178
2022-07-19	7.980	8.030	7.910	8.010	6.914	4,832,821
2022-07-18	7.760	7.950	7.750	7.950	6.862	4,932,630
2022-07-15	8.030	8.040	7.790	7.790	6.724	6,535,745
2022-07-14	8.130	8.160	8.000	8.050	6.949	6,038,186
2022-07-13	8.150	8.160	8.070	8.130	7.018	4,122,261
2022-07-12	8.360	8.360	8.110	8.130	7.018	7,622,587
2022-07-11	8.160	8.560	8.140	8.360	7.216	12,652,460
2022-07-08	8.050	8.120	8.000	8.080	6.975	4,198,572
2022-07-07	8.100	8.110	8.010	8.030	6.931	4,365,674
2022-07-06	8.270	8.290	7.980	8.030	6.931	7,844,603
2022-07-05	8.560	8.600	8.360	8.460	7.044	8,880,798
2022-07-04	8.560	8.630	8.490	8.560	7.127	7,215,999
2022-07-01	8.570	8.670	8.460	8.560	7.127	6,893,716
2022-06-30	8.340	8.690	8.340	8.590	7.152	11,922,860
2022-06-29	8.430	8.580	8.350	8.380	6.977	11,880,930
2022-06-28	8.270	8.390	8.210	8.380	6.977	8,096,795
2022-06-27	8.270	8.480	8.260	8.320	6.927	9,192,515
2022-06-24	8.260	8.380	8.160	8.250	6.869	8,504,458
2022-06-23	8.240	8.400	8.110	8.240	6.860	10,392,680
2022-06-22	8.120	8.350	8.030	8.210	6.835	12,334,920
2022-06-21	8.040	8.260	8.000	8.120	6.760	9,646,725
2022-06-20	7.970	8.040	7.940	8.010	6.669	4,197,697
2022-06-17	8.120	8.130	7.880	7.970	6.636	7,052,094
2022-06-16	7.930	8.190	7.910	8.110	6.752	8,622,957
2022-06-15	7.940	8.020	7.910	7.940	6.611	6,699,378
2022-06-14	7.980	7.980	7.740	7.940	6.611	6,309,104
2022-06-13	8.000	8.100	7.910	7.990	6.652	5,695,664
2022-06-10	7.850	8.050	7.810	8.010	6.669	5,545,308
2022-06-09	8.100	8.120	7.830	7.860	6.544	5,721,856
2022-06-08	8.120	8.130	7.910	8.060	6.711	7,633,878
2022-06-07	8.040	8.150	7.960	8.150	6.785	7,818,116
2022-06-06	7.930	8.040	7.840	8.030	6.686	6,835,175
2022-06-02	7.910	7.930	7.810	7.910	6.586	5,968,673
2022-06-01	8.000	8.040	7.850	7.920	6.594	5,746,616
2022-05-31	8.040	8.050	7.840	8.000	6.661	5,946,676
2022-05-30	8.090	8.140	7.950	8.040	6.694	5,439,494
2022-05-27	7.970	8.140	7.920	8.070	6.719	6,589,435
2022-05-26	7.870	7.980	7.720	7.950	6.619	5,871,135
2022-05-25	7.720	7.880	7.680	7.870	6.552	4,638,814
2022-05-24	8.200	8.200	7.710	7.710	6.419	10,563,170
2022-05-23	8.110	8.210	8.080	8.150	6.785	6,119,423
2022-05-20	7.920	8.170	7.920	8.100	6.744	8,720,397
2022-05-19	7.780	7.940	7.760	7.920	6.594	5,592,538
2022-05-18	7.960	8.030	7.850	7.880	6.561	6,774,626
2022-05-17	8.100	8.160	7.880	7.970	6.636	7,359,475
2022-05-16	8.290	8.300	8.040	8.130	6.769	8,348,727
2022-05-13	8.280	8.360	8.110	8.190	6.819	10,614,810
2022-05-12	7.980	8.280	7.880	8.260	6.877	16,372,660

← NewerPage 18 of 21 · 1,219 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.