Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.780 | 3.810 | 3.700 | 3.720 | 3.720 | 6,564,300 |
| 2024-07-23 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 6,409,860 |
| 2024-07-22 | 3.830 | 3.910 | 3.780 | 3.850 | 3.850 | 7,288,590 |
| 2024-07-19 | 3.910 | 3.920 | 3.790 | 3.870 | 3.870 | 14,550,900 |
| 2024-07-18 | 4.010 | 4.100 | 3.880 | 3.950 | 3.950 | 13,871,790 |
| 2024-07-17 | 3.880 | 4.020 | 3.860 | 3.970 | 3.970 | 15,642,800 |
| 2024-07-16 | 3.980 | 4.000 | 3.840 | 3.860 | 3.860 | 14,846,110 |
| 2024-07-15 | 4.120 | 4.120 | 3.960 | 3.980 | 3.980 | 16,539,570 |
| 2024-07-12 | 4.100 | 4.200 | 4.090 | 4.130 | 4.130 | 18,704,400 |
| 2024-07-11 | 4.230 | 4.280 | 4.080 | 4.090 | 4.090 | 28,476,009 |
| 2024-07-10 | 4.060 | 4.330 | 3.910 | 4.170 | 4.170 | 40,691,724 |
| 2024-07-09 | 4.300 | 4.640 | 4.150 | 4.300 | 4.300 | 61,086,525 |
| 2024-07-08 | 4.190 | 4.350 | 3.920 | 4.350 | 4.350 | 57,189,501 |
| 2024-07-05 | 3.630 | 3.950 | 3.540 | 3.950 | 3.950 | 33,213,682 |
| 2024-07-04 | 3.800 | 3.850 | 3.580 | 3.590 | 3.590 | 8,583,300 |
| 2024-07-03 | 3.850 | 3.900 | 3.800 | 3.810 | 3.810 | 6,570,680 |
| 2024-07-02 | 3.800 | 3.900 | 3.760 | 3.840 | 3.840 | 9,247,960 |
| 2024-07-01 | 3.600 | 3.920 | 3.580 | 3.780 | 3.780 | 15,931,509 |
| 2024-06-28 | 3.550 | 3.610 | 3.490 | 3.580 | 3.580 | 13,496,400 |
| 2024-06-27 | 3.450 | 3.780 | 3.440 | 3.600 | 3.600 | 21,403,730 |
| 2024-06-26 | 3.550 | 3.580 | 3.220 | 3.520 | 3.520 | 29,496,130 |
| 2024-06-25 | 3.650 | 3.690 | 3.550 | 3.580 | 3.580 | 11,135,700 |
| 2024-06-24 | 3.810 | 3.820 | 3.650 | 3.660 | 3.660 | 7,707,894 |
| 2024-06-21 | 3.850 | 3.920 | 3.760 | 3.820 | 3.820 | 7,556,800 |
| 2024-06-20 | 3.900 | 3.950 | 3.810 | 3.820 | 3.820 | 6,989,400 |
| 2024-06-19 | 3.950 | 4.010 | 3.870 | 3.890 | 3.890 | 9,687,642 |
| 2024-06-18 | 4.080 | 4.080 | 3.870 | 3.960 | 3.960 | 22,299,139 |
| 2024-06-17 | 4.140 | 4.200 | 4.000 | 4.040 | 4.040 | 19,579,022 |
| 2024-06-14 | 4.430 | 4.430 | 4.220 | 4.260 | 4.260 | 10,117,700 |
| 2024-06-13 | 4.470 | 4.510 | 4.380 | 4.400 | 4.400 | 4,115,100 |
| 2024-06-12 | 4.360 | 4.600 | 4.360 | 4.470 | 4.470 | 6,569,110 |
| 2024-06-11 | 4.400 | 4.450 | 4.340 | 4.370 | 4.370 | 3,908,785 |
| 2024-06-07 | 4.400 | 4.600 | 4.380 | 4.410 | 4.410 | 6,921,700 |
| 2024-06-06 | 4.580 | 4.690 | 4.300 | 4.350 | 4.350 | 10,693,500 |
| 2024-06-05 | 4.530 | 4.800 | 4.470 | 4.620 | 4.620 | 10,472,500 |
| 2024-06-04 | 4.800 | 4.810 | 4.400 | 4.530 | 4.530 | 21,774,690 |
| 2024-06-03 | 4.820 | 4.860 | 4.750 | 4.820 | 4.820 | 5,749,300 |
| 2024-05-31 | 4.830 | 4.920 | 4.750 | 4.800 | 4.800 | 4,770,126 |
| 2024-05-30 | 4.920 | 4.930 | 4.770 | 4.810 | 4.810 | 9,451,410 |
| 2024-05-29 | 4.930 | 5.020 | 4.870 | 4.920 | 4.920 | 8,546,450 |
| 2024-05-28 | 5.100 | 5.170 | 4.940 | 4.970 | 4.970 | 12,473,320 |
| 2024-05-27 | 5.000 | 5.210 | 4.980 | 5.170 | 5.170 | 21,482,046 |
| 2024-05-24 | 4.760 | 5.250 | 4.720 | 5.220 | 5.220 | 29,346,130 |
| 2024-05-23 | 4.890 | 4.890 | 4.740 | 4.770 | 4.770 | 9,422,640 |
| 2024-05-22 | 4.990 | 5.030 | 4.850 | 4.910 | 4.910 | 10,867,200 |
| 2024-05-21 | 5.040 | 5.110 | 4.960 | 5.000 | 5.000 | 8,792,500 |
| 2024-05-20 | 5.010 | 5.320 | 4.990 | 5.070 | 5.070 | 16,627,470 |
| 2024-05-17 | 5.060 | 5.070 | 4.890 | 5.020 | 5.020 | 19,032,988 |
| 2024-05-16 | 5.060 | 5.140 | 5.010 | 5.090 | 5.090 | 15,600,000 |
| 2024-05-15 | 4.870 | 5.180 | 4.840 | 5.060 | 5.060 | 35,427,712 |
| 2024-05-14 | 4.770 | 4.930 | 4.740 | 4.880 | 4.880 | 18,235,513 |
| 2024-05-13 | 4.790 | 4.860 | 4.690 | 4.740 | 4.740 | 11,169,344 |
| 2024-05-10 | 4.730 | 4.800 | 4.710 | 4.780 | 4.780 | 11,002,138 |
| 2024-05-09 | 4.780 | 4.860 | 4.730 | 4.740 | 4.740 | 11,111,933 |
| 2024-05-08 | 4.800 | 4.850 | 4.700 | 4.800 | 4.800 | 14,224,517 |
| 2024-05-07 | 4.600 | 4.910 | 4.540 | 4.810 | 4.810 | 23,609,905 |
| 2024-05-06 | 4.670 | 4.690 | 4.570 | 4.610 | 4.610 | 18,861,520 |
| 2024-04-30 | 4.530 | 4.680 | 4.460 | 4.630 | 4.630 | 15,852,700 |
| 2024-04-29 | 4.330 | 4.530 | 4.300 | 4.500 | 4.500 | 13,606,408 |
| 2024-04-26 | 4.300 | 4.370 | 4.260 | 4.320 | 4.320 | 8,492,532 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-13 | 0.0300 CNY |
| 2021-07-08 | 0.0500 CNY |
| 2020-06-23 | 0.0500 CNY |
| 2019-04-24 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.