Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.930	13.940	13.670	13.790	13.312	28,898,699
2026-04-23	14.180	14.810	13.950	14.180	13.689	42,117,391
2026-04-22	14.530	14.680	14.120	14.260	13.766	40,469,727
2026-04-21	14.940	15.670	14.560	14.720	14.210	48,647,434
2026-04-20	15.060	15.220	14.880	15.130	14.606	36,699,879
2026-04-17	15.700	15.700	14.890	15.090	14.567	52,262,859
2026-04-16	16.400	16.900	15.620	15.700	15.156	89,835,328
2026-04-15	14.620	15.950	14.620	15.950	15.397	71,458,016
2026-04-14	14.640	14.680	14.290	14.500	13.998	43,669,461
2026-04-13	15.420	15.620	14.510	14.620	14.113	57,855,199
2026-04-10	16.230	16.370	15.260	15.270	14.741	78,486,625
2026-04-09	17.760	18.630	16.430	16.620	16.044	100,435,695
2026-04-08	19.250	20.290	17.810	18.130	17.502	124,870,492
2026-04-07	17.300	19.440	16.570	19.440	18.766	88,670,750
2026-04-03	16.490	18.380	16.380	17.670	17.058	94,536,898
2026-04-02	16.080	17.410	15.710	17.040	16.450	98,067,906
2026-04-01	15.980	17.700	14.970	16.700	16.121	118,029,203
2026-03-31	14.880	16.170	14.880	16.170	15.610	104,296,797
2026-03-30	13.510	15.080	13.510	14.700	14.191	61,121,879
2026-03-27	13.260	13.720	13.210	13.710	13.235	10,001,080
2026-03-26	13.800	13.840	13.320	13.380	12.916	10,195,000
2026-03-25	13.500	13.880	13.450	13.830	13.351	11,910,040
2026-03-24	13.200	13.470	13.080	13.450	12.984	12,459,980
2026-03-23	13.550	13.570	12.860	13.020	12.569	13,983,640
2026-03-20	14.080	14.140	13.700	13.700	13.225	9,298,028
2026-03-19	14.200	14.270	13.890	13.970	13.486	9,504,008
2026-03-18	14.290	14.380	14.120	14.370	13.872	9,693,519
2026-03-17	14.530	14.650	14.150	14.210	13.718	10,272,810
2026-03-16	14.500	14.790	14.340	14.480	13.978	12,020,010
2026-03-13	14.600	14.760	14.470	14.500	13.998	14,016,800
2026-03-12	14.960	14.990	14.600	14.610	14.104	11,062,280
2026-03-11	15.190	15.220	14.950	15.040	14.519	11,027,430
2026-03-10	14.980	15.130	14.910	15.090	14.567	11,365,860
2026-03-09	14.680	14.950	14.610	14.810	14.297	11,049,540
2026-03-06	14.570	15.090	14.520	15.040	14.519	13,476,160
2026-03-05	14.790	14.850	14.580	14.660	14.152	11,973,930
2026-03-04	14.600	14.780	14.330	14.620	14.113	14,622,560
2026-03-03	15.300	15.400	14.500	14.680	14.171	19,811,260
2026-03-02	15.430	15.560	14.980	15.200	14.673	21,964,080
2026-02-27	15.500	15.760	15.470	15.690	15.146	14,517,610
2026-02-26	15.750	15.800	15.530	15.590	15.050	14,779,600
2026-02-25	15.750	15.850	15.650	15.760	15.214	16,081,370
2026-02-24	15.550	15.800	15.500	15.780	15.233	19,055,430
2026-02-13	15.520	15.620	15.300	15.320	14.789	15,029,700
2026-02-12	15.720	15.780	15.490	15.520	14.982	17,387,580
2026-02-11	15.910	15.980	15.650	15.720	15.175	22,120,461
2026-02-10	16.280	16.360	15.780	15.950	15.397	31,420,391
2026-02-09	16.790	16.980	16.050	16.210	15.648	47,552,102
2026-02-06	17.300	17.800	16.340	16.380	15.812	59,598,113
2026-02-05	16.480	17.680	16.390	16.980	16.392	65,616,156
2026-02-04	16.100	16.740	16.010	16.600	16.025	36,732,969
2026-02-03	15.820	16.180	15.660	16.180	15.619	26,951,670
2026-02-02	15.610	15.890	15.530	15.620	15.079	19,263,939
2026-01-30	15.810	15.900	15.470	15.650	15.108	19,864,420
2026-01-29	16.010	16.250	15.560	15.810	15.262	34,739,859
2026-01-28	16.670	16.710	16.100	16.170	15.610	34,631,480
2026-01-27	16.890	17.250	16.060	16.710	16.131	46,309,719
2026-01-26	17.550	17.780	16.460	16.820	16.237	58,526,648
2026-01-23	17.210	18.170	17.090	17.610	17.000	67,352,320
2026-01-22	16.290	16.890	16.110	16.750	16.170	47,299,379

← NewerPage 3 of 5 · 242 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.