Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.690	8.760	8.650	8.670	8.370	4,444,191
2025-07-24	8.610	8.710	8.610	8.670	8.370	4,719,822
2025-07-23	8.650	8.690	8.600	8.620	8.321	4,492,791
2025-07-22	8.680	8.710	8.600	8.650	8.350	4,188,156
2025-07-21	8.590	8.670	8.570	8.670	8.370	4,382,390
2025-07-18	8.600	8.620	8.470	8.590	8.292	3,961,496
2025-07-17	8.570	8.640	8.560	8.600	8.302	4,134,528
2025-07-16	8.460	8.580	8.430	8.570	8.273	4,394,530
2025-07-15	8.630	8.650	8.370	8.450	8.157	5,527,422
2025-07-14	8.440	8.610	8.440	8.610	8.312	5,213,285
2025-07-11	8.420	8.500	8.360	8.460	8.167	5,301,083
2025-07-10	8.370	8.420	8.330	8.420	8.128	5,939,524
2025-07-09	8.730	8.750	8.680	8.710	8.070	4,935,720
2025-07-08	8.740	8.780	8.700	8.730	8.089	3,873,987
2025-07-07	8.750	8.770	8.690	8.730	8.089	3,708,506
2025-07-04	8.780	8.790	8.680	8.720	8.080	4,821,470
2025-07-03	8.630	8.750	8.610	8.740	8.098	6,301,696
2025-07-02	8.600	8.680	8.560	8.610	7.978	4,676,646
2025-07-01	8.560	8.620	8.540	8.590	7.959	3,674,886
2025-06-30	8.560	8.580	8.460	8.570	7.941	3,735,330
2025-06-27	8.480	8.570	8.470	8.530	7.904	3,367,716
2025-06-26	8.540	8.550	8.440	8.460	7.839	3,085,583
2025-06-25	8.510	8.560	8.460	8.550	7.922	3,460,515
2025-06-24	8.330	8.500	8.330	8.500	7.876	4,558,291
2025-06-23	8.230	8.360	8.160	8.350	7.737	3,917,720
2025-06-20	8.220	8.260	8.180	8.240	7.635	3,204,516
2025-06-19	8.340	8.360	8.170	8.190	7.589	5,323,781
2025-06-18	8.440	8.440	8.310	8.330	7.718	4,950,509
2025-06-17	8.520	8.570	8.420	8.450	7.829	4,827,871
2025-06-16	8.480	8.580	8.420	8.480	7.857	5,242,110
2025-06-13	8.550	8.620	8.460	8.490	7.867	5,394,360
2025-06-12	8.590	8.610	8.520	8.600	7.968	4,441,959
2025-06-11	8.590	8.670	8.580	8.590	7.959	4,948,353
2025-06-10	8.560	8.710	8.510	8.600	7.968	8,263,314
2025-06-09	8.510	8.590	8.470	8.560	7.931	5,960,628
2025-06-06	8.480	8.520	8.440	8.490	7.867	3,834,479
2025-06-05	8.590	8.610	8.450	8.490	7.867	5,453,700
2025-06-04	8.460	8.590	8.450	8.580	7.950	6,394,288
2025-06-03	8.360	8.470	8.320	8.470	7.848	5,488,080
2025-05-30	8.360	8.440	8.340	8.380	7.765	5,683,675
2025-05-29	8.330	8.390	8.280	8.350	7.737	4,551,108
2025-05-28	8.330	8.350	8.270	8.340	7.728	3,114,576
2025-05-27	8.240	8.340	8.220	8.330	7.718	4,261,414
2025-05-26	8.270	8.300	8.190	8.250	7.644	4,163,489
2025-05-23	8.220	8.390	8.220	8.280	7.672	6,274,618
2025-05-22	8.300	8.320	8.230	8.230	7.626	3,719,815
2025-05-21	8.300	8.360	8.260	8.310	7.700	4,380,336
2025-05-20	8.260	8.320	8.240	8.280	7.672	2,907,704
2025-05-19	8.240	8.270	8.210	8.260	7.653	3,041,530
2025-05-16	8.210	8.270	8.190	8.240	7.635	3,616,522
2025-05-15	8.180	8.250	8.160	8.200	7.598	3,693,272
2025-05-14	8.230	8.230	8.130	8.190	7.589	4,486,176
2025-05-13	8.220	8.240	8.180	8.210	7.607	4,240,536
2025-05-12	8.170	8.200	8.140	8.180	7.579	3,590,598
2025-05-09	8.150	8.180	8.110	8.170	7.570	4,020,067
2025-05-08	8.100	8.160	8.070	8.150	7.551	3,988,970
2025-05-07	8.120	8.140	8.050	8.120	7.524	5,449,450
2025-05-06	8.030	8.090	8.030	8.080	7.487	4,696,807
2025-04-30	8.090	8.130	8.010	8.030	7.440	3,750,150
2025-04-29	7.970	8.100	7.960	8.070	7.477	3,522,339

← NewerPage 6 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.