Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.300 | 4.370 | 4.260 | 4.320 | 4.320 | 8,492,532 |
| 2024-04-25 | 4.220 | 4.420 | 4.200 | 4.340 | 4.340 | 18,942,618 |
| 2024-04-24 | 4.220 | 4.290 | 4.190 | 4.210 | 4.210 | 6,845,830 |
| 2024-04-23 | 4.060 | 4.330 | 4.050 | 4.220 | 4.220 | 13,130,550 |
| 2024-04-22 | 4.050 | 4.110 | 3.970 | 4.060 | 4.060 | 5,204,900 |
| 2024-04-19 | 4.070 | 4.150 | 4.020 | 4.040 | 4.040 | 6,767,838 |
| 2024-04-18 | 4.110 | 4.310 | 4.010 | 4.110 | 4.110 | 18,308,515 |
| 2024-04-17 | 3.910 | 4.100 | 3.910 | 4.100 | 4.100 | 10,793,278 |
| 2024-04-16 | 4.210 | 4.210 | 3.900 | 3.900 | 3.900 | 13,220,228 |
| 2024-04-15 | 4.340 | 4.410 | 4.180 | 4.240 | 4.240 | 10,965,419 |
| 2024-04-12 | 4.460 | 4.490 | 4.320 | 4.360 | 4.360 | 6,845,200 |
| 2024-04-11 | 4.500 | 4.610 | 4.450 | 4.450 | 4.450 | 8,862,200 |
| 2024-04-10 | 4.550 | 4.680 | 4.500 | 4.560 | 4.560 | 15,579,089 |
| 2024-04-09 | 4.420 | 4.580 | 4.370 | 4.560 | 4.560 | 9,472,186 |
| 2024-04-08 | 4.490 | 4.540 | 4.320 | 4.390 | 4.390 | 10,994,700 |
| 2024-04-03 | 4.600 | 4.620 | 4.490 | 4.540 | 4.540 | 10,326,300 |
| 2024-04-02 | 4.640 | 4.660 | 4.580 | 4.610 | 4.610 | 9,009,100 |
| 2024-04-01 | 4.610 | 4.690 | 4.590 | 4.670 | 4.670 | 11,893,960 |
| 2024-03-29 | 4.550 | 4.600 | 4.480 | 4.600 | 4.600 | 5,968,800 |
| 2024-03-28 | 4.480 | 4.610 | 4.450 | 4.560 | 4.560 | 13,126,572 |
| 2024-03-27 | 4.500 | 4.640 | 4.490 | 4.550 | 4.550 | 17,543,052 |
| 2024-03-26 | 4.560 | 4.600 | 4.420 | 4.500 | 4.500 | 17,093,479 |
| 2024-03-25 | 4.630 | 4.730 | 4.560 | 4.610 | 4.610 | 16,837,259 |
| 2024-03-22 | 4.800 | 4.810 | 4.630 | 4.670 | 4.670 | 24,535,210 |
| 2024-03-21 | 4.910 | 4.960 | 4.780 | 4.840 | 4.840 | 28,109,242 |
| 2024-03-20 | 4.870 | 4.960 | 4.760 | 4.940 | 4.940 | 38,392,630 |
| 2024-03-19 | 5.030 | 5.240 | 4.890 | 4.900 | 4.900 | 60,581,407 |
| 2024-03-18 | 5.000 | 5.330 | 4.850 | 5.130 | 5.130 | 90,787,504 |
| 2024-03-15 | 5.590 | 5.800 | 5.100 | 5.130 | 5.130 | 117,756,603 |
| 2024-03-14 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 9,645,513 |
| 2024-03-13 | 4.490 | 5.010 | 4.420 | 5.010 | 5.010 | 65,044,652 |
| 2024-03-12 | 4.560 | 4.690 | 4.520 | 4.550 | 4.550 | 27,822,070 |
| 2024-03-11 | 4.650 | 4.840 | 4.490 | 4.520 | 4.520 | 50,144,505 |
| 2024-03-08 | 4.150 | 4.520 | 4.130 | 4.520 | 4.520 | 27,119,055 |
| 2024-03-07 | 4.200 | 4.220 | 4.110 | 4.110 | 4.110 | 5,915,150 |
| 2024-03-06 | 4.180 | 4.240 | 4.140 | 4.190 | 4.190 | 5,291,670 |
| 2024-03-05 | 4.260 | 4.260 | 4.140 | 4.170 | 4.170 | 7,182,333 |
| 2024-03-04 | 4.230 | 4.310 | 4.190 | 4.260 | 4.260 | 7,954,000 |
| 2024-03-01 | 4.250 | 4.290 | 4.170 | 4.230 | 4.230 | 10,510,395 |
| 2024-02-29 | 4.170 | 4.290 | 4.070 | 4.250 | 4.250 | 10,400,334 |
| 2024-02-28 | 4.410 | 4.570 | 4.180 | 4.190 | 4.190 | 18,996,282 |
| 2024-02-27 | 4.270 | 4.400 | 4.220 | 4.390 | 4.390 | 9,153,906 |
| 2024-02-26 | 4.240 | 4.410 | 4.150 | 4.270 | 4.270 | 14,485,800 |
| 2024-02-23 | 4.220 | 4.250 | 4.130 | 4.240 | 4.240 | 7,417,528 |
| 2024-02-22 | 4.100 | 4.210 | 4.080 | 4.160 | 4.160 | 8,102,735 |
| 2024-02-21 | 4.020 | 4.230 | 3.980 | 4.100 | 4.100 | 9,237,633 |
| 2024-02-20 | 3.960 | 4.080 | 3.910 | 4.050 | 4.050 | 7,627,930 |
| 2024-02-19 | 3.900 | 4.040 | 3.900 | 4.000 | 4.000 | 12,173,767 |
| 2024-02-08 | 3.650 | 4.000 | 3.410 | 3.870 | 3.870 | 21,233,098 |
| 2024-02-07 | 3.900 | 3.970 | 3.610 | 3.640 | 3.640 | 25,999,600 |
| 2024-02-06 | 3.790 | 4.040 | 3.500 | 4.010 | 4.010 | 36,053,359 |
| 2024-02-05 | 4.270 | 4.270 | 3.760 | 3.890 | 3.890 | 25,527,658 |
| 2024-02-02 | 4.270 | 4.400 | 3.840 | 4.150 | 4.150 | 14,321,380 |
| 2024-02-01 | 4.340 | 4.400 | 4.200 | 4.270 | 4.270 | 9,608,349 |
| 2024-01-31 | 4.650 | 4.690 | 4.350 | 4.360 | 4.360 | 14,454,672 |
| 2024-01-30 | 4.780 | 4.850 | 4.670 | 4.690 | 4.690 | 9,050,800 |
| 2024-01-29 | 5.050 | 5.100 | 4.820 | 4.820 | 4.820 | 13,705,180 |
| 2024-01-26 | 5.010 | 5.200 | 4.950 | 5.050 | 5.050 | 23,180,672 |
| 2024-01-25 | 4.830 | 5.060 | 4.760 | 5.020 | 5.020 | 14,990,100 |
| 2024-01-24 | 4.760 | 4.830 | 4.610 | 4.780 | 4.780 | 8,608,050 |
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.