Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.450	8.490	8.350	8.440	8.148	4,410,479
2025-10-24	8.480	8.500	8.410	8.430	8.138	3,948,594
2025-10-23	8.390	8.470	8.340	8.470	8.177	3,813,512
2025-10-22	8.400	8.440	8.350	8.370	8.080	4,298,818
2025-10-21	8.350	8.390	8.310	8.380	8.090	3,386,679
2025-10-20	8.250	8.340	8.220	8.340	8.051	3,906,396
2025-10-17	8.300	8.320	8.200	8.220	7.935	3,423,905
2025-10-16	8.310	8.320	8.250	8.280	7.993	2,874,182
2025-10-15	8.210	8.310	8.200	8.310	8.022	4,125,901
2025-10-14	8.210	8.270	8.180	8.240	7.955	4,196,017
2025-10-13	8.120	8.220	8.000	8.200	7.916	3,805,467
2025-10-10	8.100	8.270	8.070	8.240	7.955	5,350,146
2025-10-09	8.090	8.120	8.020	8.110	7.829	3,474,100
2025-09-30	8.150	8.150	8.080	8.080	7.800	2,906,685
2025-09-29	8.020	8.130	7.950	8.120	7.839	3,902,678
2025-09-26	8.020	8.090	7.960	8.060	7.781	3,899,623
2025-09-25	8.110	8.110	7.980	8.000	7.723	4,255,427
2025-09-24	7.970	8.090	7.950	8.090	7.810	4,368,724
2025-09-23	8.130	8.130	7.900	7.990	7.713	6,861,405
2025-09-22	8.210	8.240	8.100	8.130	7.848	4,635,204
2025-09-19	8.330	8.370	8.150	8.210	7.926	6,994,427
2025-09-18	8.380	8.500	8.300	8.350	8.061	7,113,744
2025-09-17	8.400	8.460	8.360	8.380	8.090	4,311,439
2025-09-16	8.390	8.420	8.340	8.420	8.128	3,822,479
2025-09-15	8.510	8.530	8.350	8.380	8.090	6,121,591
2025-09-12	8.580	8.600	8.500	8.510	8.215	3,577,250
2025-09-11	8.480	8.600	8.390	8.600	8.302	5,381,820
2025-09-10	8.500	8.560	8.480	8.500	8.205	3,271,421
2025-09-09	8.580	8.600	8.470	8.520	8.225	4,332,489
2025-09-08	8.500	8.580	8.470	8.570	8.273	4,895,470
2025-09-05	8.490	8.530	8.400	8.520	8.225	4,823,438
2025-09-04	8.380	8.530	8.370	8.490	8.196	5,838,405
2025-09-03	8.520	8.530	8.360	8.400	8.109	4,036,708
2025-09-02	8.490	8.540	8.350	8.500	8.205	6,160,079
2025-09-01	8.430	8.530	8.310	8.500	8.205	7,352,507
2025-08-29	8.510	8.560	8.410	8.470	8.177	6,414,472
2025-08-28	8.570	8.630	8.280	8.500	8.205	9,687,795
2025-08-27	8.860	8.860	8.550	8.570	8.273	9,836,550
2025-08-26	8.760	8.920	8.710	8.850	8.543	9,563,974
2025-08-25	8.770	8.820	8.730	8.770	8.466	5,777,609
2025-08-22	8.840	8.860	8.680	8.760	8.456	6,310,198
2025-08-21	8.760	8.870	8.760	8.840	8.534	7,269,788
2025-08-20	8.800	8.810	8.700	8.780	8.476	5,667,248
2025-08-19	8.590	8.790	8.580	8.780	8.476	9,574,764
2025-08-18	8.680	8.700	8.570	8.590	8.292	8,291,135
2025-08-15	8.620	8.720	8.500	8.650	8.350	6,328,647
2025-08-14	8.750	8.790	8.630	8.660	8.360	6,613,284
2025-08-13	8.760	8.790	8.660	8.750	8.447	6,021,591
2025-08-12	8.700	8.820	8.700	8.760	8.456	7,101,153
2025-08-11	8.640	8.720	8.610	8.720	8.418	6,588,121
2025-08-08	8.590	8.660	8.520	8.660	8.360	6,063,818
2025-08-07	8.630	8.670	8.550	8.570	8.273	4,409,547
2025-08-06	8.700	8.750	8.580	8.600	8.302	7,170,771
2025-08-05	8.710	8.750	8.640	8.710	8.408	5,392,252
2025-08-04	8.650	8.700	8.570	8.680	8.379	5,892,042
2025-08-01	8.560	8.740	8.530	8.680	8.379	8,098,166
2025-07-31	8.670	8.680	8.490	8.540	8.244	4,710,303
2025-07-30	8.640	8.750	8.600	8.670	8.370	6,597,270
2025-07-29	8.630	8.660	8.550	8.660	8.360	5,118,307
2025-07-28	8.710	8.730	8.610	8.650	8.350	3,911,828

← NewerPage 5 of 21 · 1,218 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.