Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.750	7.820	7.660	7.790	6.486	3,874,304
2022-02-08	7.510	7.740	7.500	7.720	6.427	4,987,428
2022-02-07	7.600	7.610	7.450	7.510	6.253	4,007,788
2022-01-28	7.390	7.520	7.340	7.470	6.219	3,118,234
2022-01-27	7.530	7.560	7.310	7.390	6.153	4,031,379
2022-01-26	7.420	7.540	7.330	7.520	6.261	4,979,480
2022-01-25	7.750	7.800	7.380	7.400	6.161	6,232,102
2022-01-24	7.880	7.900	7.720	7.750	6.452	3,828,607
2022-01-21	7.930	8.000	7.780	7.890	6.569	6,269,676
2022-01-20	8.160	8.240	7.910	7.930	6.602	6,528,843
2022-01-19	8.000	8.160	8.000	8.120	6.760	6,797,692
2022-01-18	8.440	8.450	8.020	8.060	6.711	13,599,390
2022-01-17	8.440	8.560	8.280	8.390	6.985	8,586,566
2022-01-14	8.380	8.580	8.370	8.440	7.027	9,543,646
2022-01-13	8.630	8.660	8.380	8.470	7.052	13,634,530
2022-01-12	8.670	8.800	8.530	8.690	7.235	13,274,880
2022-01-11	8.460	8.770	8.420	8.680	7.227	15,227,640
2022-01-10	8.600	8.670	8.410	8.490	7.069	15,317,310
2022-01-07	8.390	9.180	8.390	8.680	7.227	27,315,590
2022-01-06	8.290	8.630	8.290	8.510	7.085	18,646,789
2022-01-05	8.600	9.020	8.160	8.300	6.910	40,098,887
2022-01-04	7.920	8.590	7.920	8.590	7.152	8,494,370
2021-12-31	7.740	7.940	7.690	7.810	6.502	7,953,042
2021-12-30	7.660	7.730	7.600	7.710	6.419	4,067,070
2021-12-29	7.670	7.850	7.600	7.660	6.378	6,533,607
2021-12-28	7.760	7.800	7.600	7.680	6.394	5,891,291
2021-12-27	7.540	7.870	7.490	7.820	6.511	12,037,680
2021-12-24	7.420	7.630	7.410	7.540	6.278	6,454,935
2021-12-23	7.510	7.530	7.430	7.460	6.211	2,241,276
2021-12-22	7.490	7.530	7.430	7.510	6.253	2,914,148
2021-12-21	7.400	7.480	7.360	7.470	6.219	3,489,041
2021-12-20	7.360	7.440	7.340	7.380	6.144	2,510,990
2021-12-17	7.470	7.470	7.350	7.360	6.128	1,968,266
2021-12-16	7.380	7.440	7.350	7.420	6.178	2,302,617
2021-12-15	7.450	7.450	7.370	7.390	6.153	2,613,003
2021-12-14	7.300	7.440	7.280	7.420	6.178	4,758,646
2021-12-13	7.280	7.310	7.250	7.310	6.086	2,033,151
2021-12-10	7.260	7.320	7.230	7.270	6.053	1,577,367
2021-12-09	7.260	7.300	7.240	7.300	6.078	1,550,224
2021-12-08	7.280	7.280	7.210	7.270	6.053	1,230,174
2021-12-07	7.260	7.290	7.200	7.240	6.028	1,717,936
2021-12-06	7.360	7.370	7.220	7.260	6.044	2,720,055
2021-12-03	7.330	7.380	7.310	7.360	6.128	2,089,016
2021-12-02	7.330	7.370	7.300	7.340	6.111	2,530,222
2021-12-01	7.240	7.350	7.210	7.340	6.111	2,772,167
2021-11-30	7.200	7.280	7.140	7.260	6.044	3,001,536
2021-11-29	7.300	7.370	7.190	7.210	6.003	4,360,534
2021-11-26	7.230	7.270	7.160	7.200	5.995	1,917,100
2021-11-25	7.140	7.250	7.130	7.230	6.020	3,232,797
2021-11-24	7.120	7.160	7.080	7.140	5.945	2,036,704
2021-11-23	7.110	7.150	7.080	7.150	5.953	1,935,195
2021-11-22	7.140	7.140	7.080	7.120	5.928	1,917,825
2021-11-19	7.090	7.180	7.050	7.160	5.961	2,184,435
2021-11-18	7.140	7.230	7.080	7.090	5.903	2,054,666
2021-11-17	7.100	7.180	7.100	7.160	5.961	1,609,220
2021-11-16	7.160	7.180	7.110	7.120	5.928	1,670,669
2021-11-15	7.060	7.160	7.020	7.150	5.953	1,903,861
2021-11-12	7.110	7.120	7.010	7.080	5.895	1,948,977
2021-11-11	7.040	7.120	7.040	7.100	5.911	1,811,895
2021-11-10	7.070	7.070	6.960	7.060	5.878	1,622,578

← NewerPage 20 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.