Chongqing Lummy Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.300 | 5.540 | 5.280 | 5.380 | 5.380 | 22,174,601 |
| 2021-11-08 | 5.270 | 5.330 | 5.200 | 5.270 | 5.270 | 14,550,307 |
| 2021-11-05 | 5.410 | 5.460 | 5.280 | 5.300 | 5.300 | 19,028,217 |
| 2021-11-04 | 5.500 | 5.520 | 5.400 | 5.440 | 5.440 | 19,055,371 |
| 2021-11-03 | 5.610 | 5.610 | 5.420 | 5.480 | 5.480 | 17,321,420 |
| 2021-11-02 | 5.760 | 5.760 | 5.440 | 5.510 | 5.510 | 27,368,579 |
| 2021-11-01 | 5.710 | 5.760 | 5.500 | 5.690 | 5.690 | 26,543,105 |
| 2021-10-29 | 5.390 | 5.670 | 5.310 | 5.620 | 5.620 | 40,811,523 |
| 2021-10-28 | 5.720 | 5.780 | 5.310 | 5.340 | 5.340 | 48,746,645 |
| 2021-10-27 | 5.720 | 5.740 | 5.610 | 5.640 | 5.640 | 34,753,908 |
| 2021-10-26 | 5.930 | 5.950 | 5.800 | 5.880 | 5.880 | 31,632,558 |
| 2021-10-25 | 6.190 | 6.200 | 5.980 | 6.020 | 6.020 | 32,287,146 |
| 2021-10-22 | 6.200 | 6.300 | 6.080 | 6.150 | 6.150 | 25,419,524 |
| 2021-10-21 | 6.300 | 6.320 | 6.160 | 6.190 | 6.190 | 26,738,458 |
| 2021-10-20 | 6.300 | 6.370 | 6.110 | 6.250 | 6.250 | 38,581,045 |
| 2021-10-19 | 6.470 | 6.530 | 6.260 | 6.360 | 6.360 | 49,809,613 |
| 2021-10-18 | 8.120 | 8.130 | 6.440 | 6.610 | 6.610 | 86,522,113 |
| 2021-10-15 | 8.050 | 8.270 | 7.960 | 8.050 | 8.050 | 17,368,900 |
| 2021-10-14 | 8.110 | 8.180 | 7.880 | 8.070 | 8.070 | 11,186,318 |
← NewerPage 21 of 21 · 1,219 trading days
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.