Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.290	9.800	9.210	9.680	9.680	23,291,029
2026-07-22	9.310	9.800	9.210	9.400	9.400	28,065,355
2026-07-21	9.880	9.880	8.960	9.390	9.390	42,404,207
2026-07-20	10.380	10.640	9.960	9.960	9.960	36,751,910
2026-07-17	11.800	11.950	11.070	11.070	11.070	33,232,641
2026-07-16	10.970	12.310	10.870	12.300	12.300	61,088,465
2026-07-15	10.630	11.400	10.580	11.200	11.200	43,487,699
2026-07-14	10.050	10.950	9.970	10.810	10.810	35,372,285
2026-07-13	10.300	10.390	10.030	10.080	10.080	15,971,600
2026-07-10	9.750	10.450	9.660	10.280	10.280	23,265,965
2026-07-09	9.970	10.330	9.850	10.100	9.750	15,241,500
2026-07-08	10.250	10.940	10.160	10.200	9.847	20,340,086
2026-07-07	10.780	10.790	10.200	10.210	9.856	15,684,667
2026-07-06	10.710	11.110	10.710	10.910	10.532	16,397,641
2026-07-03	10.780	11.030	10.550	10.820	10.445	14,904,961
2026-07-02	10.520	11.110	10.510	10.690	10.320	20,009,691
2026-07-01	10.000	10.650	9.920	10.620	10.252	22,121,221
2026-06-30	10.330	10.360	9.970	10.030	9.682	14,980,468
2026-06-29	10.000	10.520	9.740	10.410	10.049	20,574,914
2026-06-26	10.430	10.600	10.050	10.050	9.702	18,001,568
2026-06-25	11.070	11.070	10.300	10.500	10.136	30,600,412
2026-06-24	11.710	12.060	10.980	11.130	10.744	41,717,105
2026-06-23	10.860	11.980	10.820	11.710	11.304	39,595,852
2026-06-22	10.810	10.920	10.580	10.890	10.513	10,298,624
2026-06-18	10.920	11.090	10.750	10.930	10.551	9,696,975
2026-06-17	11.210	11.220	10.920	10.950	10.571	10,279,190
2026-06-16	11.280	11.310	11.110	11.220	10.831	7,685,952
2026-06-15	11.260	11.340	11.170	11.300	10.908	9,664,933
2026-06-12	11.100	11.320	10.970	11.230	10.841	12,249,960
2026-06-11	11.180	11.280	10.910	11.060	10.677	11,098,680
2026-06-10	11.280	11.370	11.180	11.260	10.870	9,291,161
2026-06-09	11.420	11.500	11.200	11.340	10.947	10,457,285
2026-06-08	11.470	11.940	11.260	11.400	11.005	16,780,074
2026-06-05	11.850	12.010	11.580	11.640	11.237	12,345,700
2026-06-04	11.810	12.060	11.710	11.840	11.430	9,562,316
2026-06-03	11.780	11.940	11.600	11.870	11.459	11,406,480
2026-06-02	12.050	12.060	11.650	11.860	11.449	14,192,370
2026-06-01	11.730	12.160	11.640	12.120	11.700	17,026,350
2026-05-29	11.680	12.080	11.600	11.850	11.439	18,188,949
2026-05-28	11.700	11.800	11.470	11.710	11.304	10,440,450
2026-05-27	11.900	12.000	11.640	11.740	11.333	11,957,650
2026-05-26	11.910	12.080	11.640	11.910	11.497	17,076,381
2026-05-25	12.300	12.370	11.920	12.030	11.613	16,151,030
2026-05-22	12.360	12.400	12.150	12.360	11.932	12,804,700
2026-05-21	12.630	12.740	12.190	12.220	11.797	21,088,510
2026-05-20	12.930	12.950	12.500	12.630	12.192	20,270,270
2026-05-19	13.050	13.250	12.760	13.070	12.617	19,711,840
2026-05-18	13.150	13.190	12.920	12.990	12.540	15,919,150
2026-05-15	13.530	13.620	13.130	13.210	12.752	26,090,180
2026-05-14	14.310	14.550	13.530	13.530	13.061	37,815,000
2026-05-13	15.150	15.270	14.290	14.520	14.017	52,735,793
2026-05-12	14.400	15.640	14.160	15.150	14.625	64,859,648
2026-05-11	14.180	14.610	14.030	14.410	13.911	36,520,801
2026-05-08	14.140	14.270	14.010	14.170	13.679	19,695,320
2026-05-07	14.040	14.130	13.780	14.130	13.640	26,391,881
2026-05-06	13.760	14.040	13.650	14.020	13.534	24,114,240
2026-04-30	13.720	13.830	13.570	13.660	13.187	20,303,420
2026-04-29	13.940	13.980	13.530	13.760	13.283	29,658,029
2026-04-28	13.740	14.420	13.740	14.160	13.669	39,653,461
2026-04-27	13.660	13.850	13.450	13.850	13.370	21,354,090

← NewerPage 2 of 2 · 120 trading days

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.