Luyan Pharma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.160	8.240	8.120	8.160	7.561	2,981,697
2025-01-22	8.100	8.140	8.040	8.090	7.496	1,937,154
2025-01-21	8.260	8.280	8.080	8.120	7.524	2,646,975
2025-01-20	8.180	8.250	8.140	8.200	7.598	2,715,898
2025-01-17	8.080	8.150	8.040	8.130	7.533	2,130,676
2025-01-16	8.100	8.170	8.040	8.100	7.505	3,309,796
2025-01-15	8.070	8.130	8.010	8.070	7.477	3,168,356
2025-01-14	7.890	8.080	7.880	8.080	7.487	4,135,568
2025-01-13	7.750	7.880	7.700	7.850	7.274	3,394,431
2025-01-10	8.000	8.040	7.830	7.840	7.264	2,881,633
2025-01-09	8.040	8.130	7.990	8.010	7.422	2,861,578
2025-01-08	8.040	8.130	7.930	8.090	7.496	3,941,869
2025-01-07	8.150	8.160	7.930	8.090	7.496	3,790,511
2025-01-06	7.980	8.190	7.860	8.120	7.524	5,011,792
2025-01-03	8.120	8.220	7.920	7.940	7.357	5,021,987
2025-01-02	8.210	8.300	8.050	8.120	7.524	5,370,553
2024-12-31	8.380	8.450	8.200	8.210	7.607	4,803,415
2024-12-30	8.420	8.490	8.370	8.380	7.765	3,057,078
2024-12-27	8.330	8.490	8.270	8.480	7.857	5,032,717
2024-12-26	8.310	8.380	8.290	8.330	7.718	3,628,584
2024-12-25	8.540	8.590	8.290	8.320	7.709	6,557,604
2024-12-24	8.540	8.610	8.430	8.520	7.894	3,938,606
2024-12-23	8.790	8.820	8.450	8.470	7.848	7,183,943
2024-12-20	8.750	8.850	8.720	8.800	8.154	4,220,579
2024-12-19	8.710	8.780	8.560	8.750	8.107	5,810,763
2024-12-18	8.850	8.910	8.720	8.760	8.117	4,957,228
2024-12-17	9.100	9.130	8.730	8.780	8.135	7,430,399
2024-12-16	9.060	9.310	9.020	9.080	8.413	8,404,342
2024-12-13	9.120	9.300	9.020	9.040	8.376	10,948,090
2024-12-12	8.980	9.210	8.970	9.150	8.478	10,671,320
2024-12-11	8.930	9.020	8.890	8.980	8.321	5,511,822
2024-12-10	9.090	9.150	8.900	8.900	8.246	6,283,228
2024-12-09	8.880	9.030	8.870	8.950	8.293	6,308,986
2024-12-06	8.760	8.900	8.720	8.880	8.228	5,496,448
2024-12-05	8.700	8.790	8.690	8.760	8.117	3,135,229
2024-12-04	8.870	8.890	8.710	8.730	8.089	4,459,920
2024-12-03	8.970	8.980	8.860	8.930	8.274	4,461,089
2024-12-02	8.850	8.980	8.850	8.980	8.321	5,566,211
2024-11-29	8.800	8.930	8.780	8.860	8.209	6,186,305
2024-11-28	8.730	8.870	8.730	8.820	8.172	5,944,838
2024-11-27	8.630	8.770	8.510	8.760	8.117	4,807,392
2024-11-26	8.680	8.790	8.620	8.660	8.024	3,668,943
2024-11-25	8.530	8.720	8.530	8.690	8.052	5,227,294
2024-11-22	8.830	8.880	8.510	8.540	7.913	7,312,421
2024-11-21	8.800	8.840	8.700	8.810	8.163	5,416,738
2024-11-20	8.640	8.810	8.640	8.800	8.154	5,701,469
2024-11-19	8.630	8.720	8.500	8.670	8.033	5,533,638
2024-11-18	8.780	8.850	8.610	8.660	8.024	7,031,476
2024-11-15	8.730	8.870	8.660	8.770	8.126	6,478,000
2024-11-14	9.060	9.080	8.730	8.770	8.126	5,810,899
2024-11-13	9.040	9.150	8.810	8.980	8.321	10,559,640
2024-11-12	8.940	9.300	8.900	9.100	8.432	19,367,580
2024-11-11	8.700	8.970	8.690	8.970	8.311	7,710,643
2024-11-08	8.930	8.990	8.710	8.800	8.154	7,977,686
2024-11-07	8.590	8.890	8.540	8.880	8.228	9,668,797
2024-11-06	8.580	8.680	8.510	8.620	7.987	8,525,480
2024-11-05	8.460	8.590	8.440	8.580	7.950	7,629,374
2024-11-04	8.420	8.500	8.360	8.480	7.857	6,627,192
2024-11-01	8.430	8.560	8.290	8.380	7.765	7,733,808
2024-10-31	8.460	8.540	8.440	8.480	7.857	4,902,696

← NewerPage 8 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.