Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.930	8.210	7.870	7.920	6.594	15,741,960
2022-05-10	7.830	7.920	7.680	7.870	6.552	12,466,160
2022-05-09	7.730	8.010	7.710	7.960	6.627	16,166,110
2022-05-06	7.600	7.960	7.560	7.830	6.519	19,469,910
2022-05-05	7.340	8.030	7.230	8.030	6.686	15,248,250
2022-04-29	7.140	7.400	7.090	7.300	6.078	9,132,888
2022-04-28	7.180	7.200	6.930	7.040	5.861	7,886,431
2022-04-27	7.060	7.210	6.820	7.190	5.986	9,999,963
2022-04-26	7.180	7.380	7.030	7.130	5.936	9,692,138
2022-04-25	7.470	7.610	7.050	7.050	5.870	10,343,680
2022-04-22	7.650	7.680	7.500	7.610	6.336	7,040,174
2022-04-21	8.090	8.090	7.600	7.620	6.344	7,290,677
2022-04-20	8.180	8.230	7.940	8.000	6.661	5,982,760
2022-04-19	8.020	8.270	7.950	8.180	6.810	6,292,819
2022-04-18	8.060	8.080	7.710	8.060	6.711	6,487,152
2022-04-15	8.300	8.360	8.030	8.050	6.702	7,755,636
2022-04-14	8.310	8.510	8.260	8.370	6.969	6,369,105
2022-04-13	8.480	8.480	8.190	8.260	6.877	7,343,374
2022-04-12	8.340	8.540	8.320	8.500	7.077	8,241,397
2022-04-11	8.290	8.610	8.250	8.310	6.919	10,649,100
2022-04-08	8.880	8.880	8.290	8.350	6.952	12,927,460
2022-04-07	8.890	9.090	8.650	8.700	7.243	14,147,780
2022-04-06	8.650	9.100	8.650	8.930	7.435	18,724,211
2022-04-01	8.890	8.980	8.600	8.620	7.177	18,300,760
2022-03-31	8.900	9.370	8.900	9.100	7.576	24,065,160
2022-03-30	8.580	9.140	8.500	8.960	7.460	20,246,400
2022-03-29	8.680	8.810	8.500	8.570	7.135	13,526,710
2022-03-28	8.780	8.890	8.620	8.690	7.235	13,515,390
2022-03-25	9.020	9.140	8.810	8.850	7.368	18,777,770
2022-03-24	8.740	9.350	8.680	9.100	7.576	27,575,189
2022-03-23	8.970	9.090	8.720	8.820	7.343	24,553,430
2022-03-22	9.400	9.400	8.900	9.020	7.510	33,194,922
2022-03-21	8.930	9.540	8.920	9.380	7.810	45,362,160
2022-03-18	8.670	9.360	8.610	9.030	7.518	33,652,879
2022-03-17	9.250	9.400	8.780	8.910	7.418	53,701,070
2022-03-16	8.690	9.230	8.690	9.140	7.610	48,793,328
2022-03-15	8.400	9.330	8.360	8.750	7.285	54,347,930
2022-03-14	8.580	9.560	8.400	8.810	7.335	58,147,352
2022-03-11	8.680	8.960	8.370	8.690	7.235	52,615,328
2022-03-10	7.980	8.430	7.850	8.430	7.019	9,231,891
2022-03-09	8.020	8.040	7.380	7.660	6.378	12,577,840
2022-03-08	8.130	8.180	7.800	7.900	6.577	11,712,190
2022-03-07	8.140	8.380	8.060	8.260	6.877	14,443,120
2022-03-04	8.000	8.350	7.960	8.190	6.819	14,876,450
2022-03-03	7.900	7.980	7.870	7.940	6.611	4,688,877
2022-03-02	7.760	7.910	7.730	7.880	6.561	4,641,772
2022-03-01	7.690	7.800	7.670	7.780	6.477	3,735,889
2022-02-28	7.770	7.810	7.610	7.680	6.394	2,738,175
2022-02-25	7.700	7.810	7.640	7.740	6.444	3,882,177
2022-02-24	7.770	7.860	7.550	7.630	6.353	5,529,834
2022-02-23	7.780	7.830	7.750	7.810	6.502	4,342,491
2022-02-22	7.720	7.870	7.680	7.770	6.469	4,655,944
2022-02-21	7.600	7.800	7.600	7.780	6.477	4,501,384
2022-02-18	7.490	7.610	7.460	7.590	6.319	2,659,160
2022-02-17	7.630	7.690	7.500	7.500	6.244	4,246,511
2022-02-16	7.580	7.660	7.560	7.650	6.369	3,109,334
2022-02-15	7.600	7.670	7.480	7.530	6.269	3,378,732
2022-02-14	7.530	7.680	7.520	7.560	6.294	3,008,522
2022-02-11	7.730	7.730	7.500	7.530	6.269	4,894,567
2022-02-10	7.790	7.820	7.690	7.730	6.436	3,175,437

← NewerPage 19 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.