Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.640	16.970	16.120	16.240	15.677	50,562,738
2026-01-20	17.340	17.670	16.200	16.640	16.063	87,246,305
2026-01-19	17.710	18.640	17.710	17.710	17.096	69,237,000
2026-01-16	19.680	19.680	19.680	19.680	18.998	5,166,200
2026-01-15	21.870	22.590	21.870	21.870	21.112	23,681,189
2026-01-14	26.330	28.280	23.630	24.300	23.458	108,000,898
2026-01-13	27.840	28.290	25.030	26.260	25.350	51,782,633
2026-01-12	27.300	28.000	26.600	27.280	26.335	57,458,719
2026-01-09	27.220	28.000	25.400	26.820	25.891	73,433,289
2026-01-08	24.980	27.490	24.060	27.490	26.537	81,209,758
2026-01-07	24.040	24.990	23.800	24.990	24.124	49,883,070
2026-01-06	20.970	22.720	20.450	22.720	21.933	63,624,672
2026-01-05	19.110	21.390	19.060	20.650	19.934	78,274,414
2025-12-31	23.390	24.350	21.180	21.180	20.446	61,312,594
2025-12-30	22.200	23.530	21.810	23.530	22.715	77,503,828
2025-12-29	20.790	22.260	20.500	22.260	21.489	86,899,883
2025-12-26	20.900	21.500	19.920	21.000	20.272	94,513,672
2025-12-25	19.000	20.500	18.010	20.060	19.365	101,864,703
2025-12-24	19.220	20.350	17.810	19.650	18.969	109,193,602
2025-12-23	17.000	18.500	15.920	18.500	17.859	98,928,008
2025-12-22	15.980	16.820	15.640	16.820	16.237	102,722,094
2025-12-19	15.290	15.290	15.290	15.290	14.760	3,177,603
2025-12-18	13.900	13.900	13.900	13.900	13.418	7,227,160
2025-12-17	11.880	12.640	11.510	12.640	12.202	70,082,289
2025-12-16	11.150	12.000	10.800	11.490	11.092	69,719,727
2025-12-15	11.400	11.490	10.960	11.000	10.619	28,444,551
2025-12-12	10.460	11.250	10.320	11.180	10.793	39,995,871
2025-12-11	10.950	11.190	10.470	10.520	10.155	34,341,367
2025-12-10	11.140	11.390	10.860	11.040	10.657	45,423,207
2025-12-09	11.600	11.900	11.170	11.190	10.802	54,127,070
2025-12-08	11.310	11.960	10.750	11.320	10.928	70,138,406
2025-12-05	10.170	11.190	9.940	10.880	10.503	69,393,930
2025-12-04	10.300	10.520	10.120	10.170	9.818	39,168,754
2025-12-03	10.000	10.680	9.930	10.290	9.933	53,452,289
2025-12-02	9.660	10.070	9.630	9.980	9.634	34,779,762
2025-12-01	9.660	9.830	9.630	9.680	9.345	18,642,170
2025-11-28	9.830	9.830	9.600	9.680	9.345	24,964,971
2025-11-27	10.000	10.080	9.810	9.830	9.489	26,231,090
2025-11-26	9.800	10.250	9.750	9.980	9.634	39,303,219
2025-11-25	9.490	9.910	9.380	9.780	9.441	31,566,131
2025-11-24	9.550	9.620	9.240	9.320	8.997	21,640,939
2025-11-21	9.700	10.030	9.220	9.220	8.901	30,180,000
2025-11-20	9.990	10.450	9.670	9.790	9.451	37,176,727
2025-11-19	10.210	10.340	9.670	9.720	9.383	38,907,129
2025-11-18	10.930	11.000	10.200	10.290	9.933	46,729,262
2025-11-17	12.000	12.280	10.890	10.930	10.551	72,829,039
2025-11-14	10.580	11.690	10.500	11.690	11.285	61,585,641
2025-11-13	10.160	10.840	9.970	10.630	10.262	47,848,070
2025-11-12	10.120	10.860	10.110	10.370	10.011	43,221,922
2025-11-11	10.000	10.320	9.910	10.150	9.798	37,702,672
2025-11-10	9.560	10.570	9.300	10.250	9.895	54,510,168
2025-11-07	9.100	9.760	9.050	9.610	9.277	44,218,129
2025-11-06	8.850	9.760	8.770	9.330	9.007	42,528,871
2025-11-05	8.670	9.000	8.670	8.870	8.563	20,560,211
2025-11-04	8.550	8.980	8.500	8.730	8.428	17,770,189
2025-11-03	8.590	8.610	8.500	8.560	8.263	6,316,527
2025-10-31	8.450	8.560	8.400	8.540	8.244	5,696,976
2025-10-30	8.440	8.490	8.390	8.450	8.157	4,568,850
2025-10-29	8.520	8.530	8.380	8.450	8.157	4,752,467
2025-10-28	8.450	8.540	8.430	8.520	8.225	6,454,895

← NewerPage 4 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.