Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.040	8.050	7.910	7.980	7.394	3,603,129
2025-04-25	8.080	8.100	8.020	8.060	7.468	3,571,574
2025-04-24	8.040	8.120	8.000	8.080	7.487	4,771,423
2025-04-23	8.130	8.140	7.990	8.030	7.440	5,966,670
2025-04-22	7.890	8.230	7.880	8.110	7.514	10,255,620
2025-04-21	7.860	7.900	7.790	7.890	7.311	3,386,738
2025-04-18	7.830	7.940	7.780	7.840	7.264	4,299,460
2025-04-17	7.710	7.890	7.670	7.820	7.246	5,677,949
2025-04-16	7.810	7.810	7.620	7.770	7.199	5,461,311
2025-04-15	7.770	7.870	7.720	7.810	7.236	3,915,828
2025-04-14	7.740	7.820	7.730	7.780	7.209	5,001,432
2025-04-11	7.710	7.770	7.670	7.690	7.125	4,960,947
2025-04-10	7.730	7.830	7.700	7.770	7.199	7,388,683
2025-04-09	7.530	7.660	7.230	7.630	7.070	7,450,189
2025-04-08	7.720	7.840	7.540	7.640	7.079	8,681,138
2025-04-07	8.110	8.250	7.620	7.630	7.070	11,417,080
2025-04-03	8.400	8.510	8.350	8.470	7.848	4,677,073
2025-04-02	8.360	8.500	8.340	8.450	7.829	4,832,470
2025-04-01	8.130	8.470	8.130	8.390	7.774	7,940,162
2025-03-31	8.340	8.350	8.050	8.120	7.524	6,128,423
2025-03-28	8.450	8.520	8.340	8.340	7.728	4,177,081
2025-03-27	8.450	8.470	8.300	8.460	7.839	4,487,040
2025-03-26	8.390	8.480	8.330	8.450	7.829	3,532,312
2025-03-25	8.280	8.420	8.240	8.390	7.774	4,464,402
2025-03-24	8.440	8.480	8.190	8.300	7.690	5,663,281
2025-03-21	8.490	8.560	8.370	8.410	7.792	4,672,638
2025-03-20	8.550	8.550	8.470	8.490	7.867	3,798,622
2025-03-19	8.580	8.600	8.480	8.520	7.894	3,689,579
2025-03-18	8.530	8.590	8.500	8.580	7.950	4,210,310
2025-03-17	8.520	8.560	8.440	8.520	7.894	4,804,530
2025-03-14	8.330	8.480	8.330	8.480	7.857	6,748,828
2025-03-13	8.300	8.340	8.210	8.340	7.728	4,223,033
2025-03-12	8.270	8.320	8.250	8.290	7.681	3,546,605
2025-03-11	8.280	8.310	8.190	8.290	7.681	3,931,731
2025-03-10	8.210	8.330	8.160	8.330	7.718	6,070,665
2025-03-07	8.200	8.240	8.150	8.180	7.579	3,765,637
2025-03-06	8.200	8.250	8.160	8.220	7.616	4,771,553
2025-03-05	8.260	8.270	8.110	8.200	7.598	3,077,334
2025-03-04	8.180	8.280	8.140	8.270	7.663	3,339,102
2025-03-03	8.150	8.250	8.110	8.170	7.570	3,532,422
2025-02-28	8.170	8.270	8.080	8.100	7.505	3,959,301
2025-02-27	8.220	8.270	8.120	8.230	7.626	3,653,064
2025-02-26	8.120	8.240	8.120	8.230	7.626	3,270,290
2025-02-25	8.220	8.240	8.110	8.150	7.551	3,473,585
2025-02-24	8.250	8.300	8.210	8.270	7.663	3,860,964
2025-02-21	8.320	8.340	8.200	8.250	7.644	4,041,967
2025-02-20	8.250	8.390	8.230	8.290	7.681	4,591,777
2025-02-19	8.250	8.300	8.200	8.250	7.644	3,102,999
2025-02-18	8.360	8.400	8.200	8.220	7.616	4,311,728
2025-02-17	8.380	8.480	8.350	8.410	7.792	5,461,656
2025-02-14	8.300	8.430	8.280	8.360	7.746	4,278,154
2025-02-13	8.360	8.360	8.280	8.290	7.681	3,054,153
2025-02-12	8.390	8.390	8.290	8.360	7.746	3,108,623
2025-02-11	8.360	8.390	8.280	8.390	7.774	3,005,448
2025-02-10	8.290	8.380	8.290	8.360	7.746	3,873,075
2025-02-07	8.230	8.340	8.190	8.290	7.681	4,132,693
2025-02-06	8.170	8.230	8.080	8.230	7.626	3,730,027
2025-02-05	8.300	8.350	8.150	8.170	7.570	4,153,599
2025-01-27	8.190	8.330	8.160	8.280	7.672	4,020,373
2025-01-24	8.140	8.190	8.060	8.160	7.561	2,665,418

← NewerPage 7 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.