Luyan Pharma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.480 | 8.540 | 8.340 | 8.510 | 7.885 | 5,662,504 |
| 2024-10-29 | 8.720 | 8.740 | 8.400 | 8.520 | 7.894 | 8,010,635 |
| 2024-10-28 | 8.520 | 8.680 | 8.490 | 8.670 | 8.033 | 7,306,752 |
| 2024-10-25 | 8.420 | 8.540 | 8.380 | 8.520 | 7.894 | 5,845,770 |
| 2024-10-24 | 8.430 | 8.520 | 8.370 | 8.400 | 7.783 | 4,639,421 |
| 2024-10-23 | 8.480 | 8.520 | 8.400 | 8.470 | 7.848 | 5,796,682 |
| 2024-10-22 | 8.420 | 8.490 | 8.330 | 8.480 | 7.857 | 7,157,922 |
| 2024-10-21 | 8.520 | 8.570 | 8.450 | 8.500 | 7.876 | 6,238,071 |
| 2024-10-18 | 8.250 | 8.600 | 8.250 | 8.480 | 7.857 | 6,810,054 |
| 2024-10-17 | 8.480 | 8.550 | 8.290 | 8.290 | 7.681 | 4,927,900 |
| 2024-10-16 | 8.450 | 8.570 | 8.320 | 8.400 | 7.783 | 7,127,636 |
| 2024-10-15 | 8.520 | 8.680 | 8.520 | 8.520 | 7.894 | 6,172,525 |
| 2024-10-14 | 8.540 | 8.680 | 8.300 | 8.610 | 7.978 | 6,776,709 |
| 2024-10-11 | 8.770 | 8.820 | 8.430 | 8.520 | 7.894 | 8,453,361 |
| 2024-10-10 | 8.730 | 9.080 | 8.570 | 8.750 | 8.107 | 8,158,509 |
| 2024-10-09 | 9.170 | 9.210 | 8.650 | 8.650 | 8.015 | 12,674,790 |
| 2024-10-08 | 9.550 | 9.560 | 8.860 | 9.330 | 8.645 | 22,156,301 |
| 2024-09-30 | 8.270 | 8.710 | 8.130 | 8.690 | 8.052 | 13,179,710 |
| 2024-09-27 | 7.900 | 8.120 | 7.840 | 8.030 | 7.440 | 7,035,609 |
| 2024-09-26 | 7.570 | 7.820 | 7.510 | 7.810 | 7.236 | 4,656,928 |
| 2024-09-25 | 7.470 | 7.680 | 7.460 | 7.560 | 7.005 | 5,867,364 |
| 2024-09-24 | 7.160 | 7.400 | 7.120 | 7.400 | 6.857 | 4,592,825 |
| 2024-09-23 | 7.130 | 7.180 | 7.070 | 7.140 | 6.616 | 2,475,700 |
| 2024-09-20 | 7.170 | 7.170 | 7.080 | 7.130 | 6.606 | 2,717,300 |
| 2024-09-19 | 7.010 | 7.180 | 6.930 | 7.160 | 6.634 | 3,453,755 |
| 2024-09-18 | 7.020 | 7.040 | 6.880 | 6.990 | 6.477 | 3,261,889 |
| 2024-09-13 | 7.100 | 7.150 | 7.020 | 7.030 | 6.514 | 2,615,200 |
| 2024-09-12 | 7.130 | 7.210 | 7.110 | 7.130 | 6.606 | 2,153,275 |
| 2024-09-11 | 7.140 | 7.190 | 7.080 | 7.120 | 6.597 | 3,581,471 |
| 2024-09-10 | 7.290 | 7.320 | 7.120 | 7.180 | 6.653 | 3,947,100 |
| 2024-09-09 | 7.300 | 7.380 | 7.220 | 7.270 | 6.736 | 3,528,000 |
| 2024-09-06 | 7.540 | 7.560 | 7.340 | 7.360 | 6.819 | 3,692,610 |
| 2024-09-05 | 7.380 | 7.550 | 7.380 | 7.540 | 6.986 | 4,508,833 |
| 2024-09-04 | 7.290 | 7.450 | 7.260 | 7.350 | 6.810 | 3,441,690 |
| 2024-09-03 | 7.280 | 7.400 | 7.240 | 7.350 | 6.810 | 2,979,700 |
| 2024-09-02 | 7.480 | 7.480 | 7.270 | 7.280 | 6.745 | 4,343,100 |
| 2024-08-30 | 7.380 | 7.560 | 7.320 | 7.460 | 6.912 | 4,581,773 |
| 2024-08-29 | 7.240 | 7.420 | 7.240 | 7.410 | 6.866 | 3,373,555 |
| 2024-08-28 | 7.240 | 7.390 | 7.220 | 7.320 | 6.782 | 4,017,276 |
| 2024-08-27 | 7.200 | 7.330 | 7.200 | 7.260 | 6.727 | 3,256,422 |
| 2024-08-26 | 7.270 | 7.320 | 7.160 | 7.280 | 6.745 | 3,880,391 |
| 2024-08-23 | 7.360 | 7.360 | 7.150 | 7.220 | 6.690 | 5,675,158 |
| 2024-08-22 | 7.450 | 7.680 | 7.310 | 7.310 | 6.773 | 9,223,417 |
| 2024-08-21 | 7.320 | 7.380 | 7.150 | 7.170 | 6.643 | 4,028,839 |
| 2024-08-20 | 7.520 | 7.550 | 7.310 | 7.330 | 6.792 | 2,776,025 |
| 2024-08-19 | 7.640 | 7.670 | 7.510 | 7.520 | 6.968 | 3,208,441 |
| 2024-08-16 | 7.640 | 7.670 | 7.550 | 7.610 | 7.051 | 3,533,617 |
| 2024-08-15 | 7.640 | 7.770 | 7.640 | 7.690 | 7.125 | 2,210,704 |
| 2024-08-14 | 7.790 | 7.790 | 7.650 | 7.680 | 7.116 | 2,261,900 |
| 2024-08-13 | 7.720 | 7.800 | 7.670 | 7.750 | 7.181 | 2,592,883 |
| 2024-08-12 | 7.730 | 7.830 | 7.680 | 7.780 | 7.209 | 2,933,719 |
| 2024-08-09 | 7.760 | 7.800 | 7.710 | 7.740 | 7.172 | 2,452,000 |
| 2024-08-08 | 7.660 | 7.790 | 7.620 | 7.760 | 7.190 | 2,955,971 |
| 2024-08-07 | 7.690 | 7.720 | 7.600 | 7.660 | 7.097 | 3,277,868 |
| 2024-08-06 | 7.560 | 7.690 | 7.550 | 7.690 | 7.125 | 3,012,986 |
| 2024-08-05 | 7.540 | 7.680 | 7.500 | 7.510 | 6.958 | 3,671,532 |
| 2024-08-02 | 7.460 | 7.650 | 7.460 | 7.530 | 6.977 | 4,215,254 |
| 2024-08-01 | 7.410 | 7.540 | 7.410 | 7.500 | 6.949 | 3,947,790 |
| 2024-07-31 | 7.260 | 7.480 | 7.230 | 7.450 | 6.903 | 4,470,706 |
| 2024-07-30 | 7.250 | 7.290 | 7.200 | 7.260 | 6.727 | 1,822,719 |
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.