Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.870 | 2.930 | 2.840 | 2.900 | 2.900 | 11,635,500 |
| 2024-04-29 | 2.780 | 2.890 | 2.770 | 2.880 | 2.880 | 14,872,000 |
| 2024-04-26 | 2.680 | 2.770 | 2.640 | 2.760 | 2.760 | 17,879,130 |
| 2024-04-25 | 2.660 | 2.740 | 2.660 | 2.690 | 2.690 | 12,511,650 |
| 2024-04-24 | 2.650 | 2.710 | 2.590 | 2.690 | 2.690 | 16,618,000 |
| 2024-04-23 | 2.680 | 2.750 | 2.640 | 2.700 | 2.700 | 13,208,100 |
| 2024-04-22 | 2.640 | 2.680 | 2.580 | 2.660 | 2.660 | 10,131,455 |
| 2024-04-19 | 2.660 | 2.700 | 2.610 | 2.640 | 2.640 | 8,612,440 |
| 2024-04-18 | 2.720 | 2.730 | 2.640 | 2.660 | 2.660 | 12,407,280 |
| 2024-04-17 | 2.510 | 2.720 | 2.500 | 2.710 | 2.710 | 19,081,107 |
| 2024-04-16 | 2.720 | 2.740 | 2.450 | 2.450 | 2.450 | 23,142,420 |
| 2024-04-15 | 2.920 | 2.950 | 2.710 | 2.760 | 2.760 | 21,278,960 |
| 2024-04-12 | 3.030 | 3.060 | 2.930 | 2.940 | 2.940 | 12,731,400 |
| 2024-04-11 | 3.000 | 3.070 | 2.960 | 3.030 | 3.030 | 11,216,100 |
| 2024-04-10 | 3.070 | 3.070 | 2.970 | 3.000 | 3.000 | 11,031,838 |
| 2024-04-09 | 3.020 | 3.080 | 2.980 | 3.070 | 3.070 | 13,147,631 |
| 2024-04-08 | 3.090 | 3.100 | 3.020 | 3.020 | 3.020 | 11,328,063 |
| 2024-04-03 | 3.110 | 3.150 | 3.080 | 3.100 | 3.100 | 12,501,477 |
| 2024-04-02 | 3.170 | 3.170 | 3.120 | 3.140 | 3.140 | 12,728,122 |
| 2024-04-01 | 3.070 | 3.160 | 3.070 | 3.160 | 3.160 | 15,474,195 |
| 2024-03-29 | 3.080 | 3.110 | 3.030 | 3.080 | 3.080 | 7,625,600 |
| 2024-03-28 | 3.030 | 3.100 | 3.000 | 3.050 | 3.050 | 16,651,553 |
| 2024-03-27 | 3.070 | 3.150 | 3.050 | 3.050 | 3.050 | 19,538,700 |
| 2024-03-26 | 3.150 | 3.160 | 3.000 | 3.060 | 3.060 | 23,658,450 |
| 2024-03-25 | 3.060 | 3.220 | 3.060 | 3.130 | 3.130 | 33,399,868 |
| 2024-03-22 | 3.110 | 3.140 | 3.020 | 3.060 | 3.060 | 18,515,008 |
| 2024-03-21 | 3.130 | 3.160 | 3.070 | 3.120 | 3.120 | 16,792,814 |
| 2024-03-20 | 3.100 | 3.170 | 3.060 | 3.130 | 3.130 | 23,136,243 |
| 2024-03-19 | 3.080 | 3.120 | 3.060 | 3.070 | 3.070 | 24,386,279 |
| 2024-03-18 | 3.110 | 3.120 | 3.020 | 3.100 | 3.100 | 33,360,690 |
| 2024-03-15 | 2.960 | 3.360 | 2.960 | 3.120 | 3.120 | 45,857,744 |
| 2024-03-14 | 2.950 | 3.040 | 2.880 | 2.950 | 2.950 | 24,517,277 |
| 2024-03-13 | 2.940 | 2.960 | 2.850 | 2.900 | 2.900 | 16,453,038 |
| 2024-03-12 | 2.820 | 3.020 | 2.820 | 2.950 | 2.950 | 29,744,966 |
| 2024-03-11 | 2.710 | 2.850 | 2.690 | 2.830 | 2.830 | 17,162,537 |
| 2024-03-08 | 2.720 | 2.750 | 2.690 | 2.710 | 2.710 | 10,210,399 |
| 2024-03-07 | 2.720 | 2.800 | 2.690 | 2.700 | 2.700 | 13,318,958 |
| 2024-03-06 | 2.700 | 2.750 | 2.660 | 2.720 | 2.720 | 13,241,904 |
| 2024-03-05 | 2.800 | 2.810 | 2.710 | 2.720 | 2.720 | 17,105,800 |
| 2024-03-04 | 2.780 | 2.880 | 2.770 | 2.840 | 2.840 | 21,577,763 |
| 2024-03-01 | 2.740 | 2.790 | 2.720 | 2.780 | 2.780 | 16,959,783 |
| 2024-02-29 | 2.640 | 2.750 | 2.600 | 2.740 | 2.740 | 24,148,938 |
| 2024-02-28 | 2.940 | 3.000 | 2.660 | 2.660 | 2.660 | 35,228,147 |
| 2024-02-27 | 2.760 | 2.930 | 2.760 | 2.910 | 2.910 | 27,798,251 |
| 2024-02-26 | 2.830 | 2.970 | 2.780 | 2.870 | 2.870 | 22,305,851 |
| 2024-02-23 | 2.700 | 2.830 | 2.690 | 2.820 | 2.820 | 21,381,333 |
| 2024-02-22 | 2.610 | 2.710 | 2.590 | 2.690 | 2.690 | 19,632,797 |
| 2024-02-21 | 2.530 | 2.710 | 2.510 | 2.620 | 2.620 | 24,559,155 |
| 2024-02-20 | 2.490 | 2.570 | 2.430 | 2.570 | 2.570 | 22,464,678 |
| 2024-02-19 | 2.420 | 2.510 | 2.400 | 2.490 | 2.490 | 44,638,927 |
| 2024-02-08 | 2.200 | 2.400 | 2.030 | 2.390 | 2.390 | 64,159,100 |
| 2024-02-07 | 2.440 | 2.480 | 2.130 | 2.200 | 2.200 | 44,867,076 |
| 2024-02-06 | 2.300 | 2.470 | 2.120 | 2.350 | 2.350 | 37,801,765 |
| 2024-02-05 | 2.730 | 2.730 | 2.280 | 2.330 | 2.330 | 31,849,599 |
| 2024-02-02 | 2.900 | 2.940 | 2.600 | 2.700 | 2.700 | 21,456,420 |
| 2024-02-01 | 2.980 | 2.980 | 2.850 | 2.890 | 2.890 | 17,642,703 |
| 2024-01-31 | 3.150 | 3.200 | 2.950 | 2.990 | 2.990 | 17,808,591 |
| 2024-01-30 | 3.250 | 3.270 | 3.150 | 3.170 | 3.170 | 10,207,787 |
| 2024-01-29 | 3.420 | 3.420 | 3.260 | 3.280 | 3.280 | 10,877,200 |
| 2024-01-26 | 3.380 | 3.490 | 3.370 | 3.390 | 3.390 | 13,303,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-03 | 0.0500 CNY |
| 2019-07-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.