Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.740 | 4.760 | 4.620 | 4.740 | 4.740 | 9,366,650 |
| 2024-01-22 | 5.130 | 5.130 | 4.760 | 4.790 | 4.790 | 13,166,900 |
| 2024-01-19 | 5.110 | 5.210 | 5.070 | 5.090 | 5.090 | 7,653,200 |
| 2024-01-18 | 5.100 | 5.130 | 4.920 | 5.110 | 5.110 | 11,063,210 |
| 2024-01-17 | 5.200 | 5.210 | 5.050 | 5.120 | 5.120 | 7,603,670 |
| 2024-01-16 | 5.270 | 5.290 | 5.050 | 5.160 | 5.160 | 14,527,700 |
| 2024-01-15 | 5.170 | 5.320 | 5.120 | 5.260 | 5.260 | 7,792,491 |
| 2024-01-12 | 5.220 | 5.350 | 5.180 | 5.190 | 5.190 | 8,137,400 |
| 2024-01-11 | 5.070 | 5.230 | 5.020 | 5.220 | 5.220 | 8,668,336 |
| 2024-01-10 | 5.110 | 5.140 | 5.010 | 5.070 | 5.070 | 5,049,300 |
| 2024-01-09 | 5.060 | 5.140 | 5.010 | 5.070 | 5.070 | 6,979,100 |
| 2024-01-08 | 5.210 | 5.210 | 5.040 | 5.050 | 5.050 | 7,861,800 |
| 2024-01-05 | 5.320 | 5.330 | 5.180 | 5.210 | 5.210 | 6,032,000 |
| 2024-01-04 | 5.380 | 5.390 | 5.300 | 5.310 | 5.310 | 4,385,050 |
| 2024-01-03 | 5.350 | 5.430 | 5.310 | 5.360 | 5.360 | 4,871,600 |
| 2024-01-02 | 5.360 | 5.400 | 5.310 | 5.350 | 5.350 | 6,047,000 |
| 2023-12-29 | 5.300 | 5.370 | 5.270 | 5.360 | 5.360 | 6,335,100 |
| 2023-12-28 | 5.210 | 5.330 | 5.150 | 5.310 | 5.310 | 8,650,800 |
| 2023-12-27 | 5.240 | 5.280 | 5.140 | 5.210 | 5.210 | 13,353,170 |
| 2023-12-26 | 5.300 | 5.500 | 5.220 | 5.230 | 5.230 | 14,985,300 |
| 2023-12-25 | 5.240 | 5.400 | 5.170 | 5.320 | 5.320 | 13,176,070 |
| 2023-12-22 | 5.330 | 5.350 | 5.220 | 5.240 | 5.240 | 6,474,900 |
| 2023-12-21 | 5.300 | 5.330 | 5.220 | 5.300 | 5.300 | 6,822,340 |
| 2023-12-20 | 5.390 | 5.450 | 5.310 | 5.310 | 5.310 | 5,802,000 |
| 2023-12-19 | 5.430 | 5.500 | 5.340 | 5.390 | 5.390 | 6,858,880 |
| 2023-12-18 | 5.470 | 5.530 | 5.400 | 5.430 | 5.430 | 8,601,500 |
| 2023-12-15 | 5.560 | 5.600 | 5.480 | 5.500 | 5.500 | 9,907,100 |
| 2023-12-14 | 5.680 | 5.730 | 5.550 | 5.560 | 5.560 | 13,194,320 |
| 2023-12-13 | 5.570 | 5.760 | 5.540 | 5.650 | 5.650 | 11,644,120 |
| 2023-12-12 | 5.560 | 5.590 | 5.470 | 5.550 | 5.550 | 9,689,950 |
| 2023-12-11 | 5.570 | 5.580 | 5.480 | 5.540 | 5.540 | 10,114,700 |
| 2023-12-08 | 5.690 | 5.740 | 5.570 | 5.580 | 5.580 | 11,000,258 |
| 2023-12-07 | 5.760 | 5.790 | 5.670 | 5.680 | 5.680 | 8,748,900 |
| 2023-12-06 | 5.690 | 5.830 | 5.640 | 5.760 | 5.760 | 10,599,140 |
| 2023-12-05 | 5.830 | 5.830 | 5.680 | 5.700 | 5.700 | 8,993,620 |
| 2023-12-04 | 5.670 | 5.870 | 5.600 | 5.780 | 5.780 | 18,431,390 |
| 2023-12-01 | 5.950 | 5.980 | 5.890 | 5.920 | 5.920 | 7,928,900 |
| 2023-11-30 | 5.940 | 6.000 | 5.860 | 5.940 | 5.940 | 10,325,088 |
| 2023-11-29 | 5.980 | 6.030 | 5.950 | 5.970 | 5.970 | 11,329,467 |
| 2023-11-28 | 5.930 | 6.050 | 5.850 | 6.030 | 6.030 | 17,570,520 |
| 2023-11-27 | 6.190 | 6.280 | 5.980 | 5.980 | 5.980 | 22,810,288 |
| 2023-11-24 | 6.080 | 6.180 | 6.040 | 6.130 | 6.130 | 24,797,070 |
| 2023-11-23 | 6.040 | 6.180 | 6.010 | 6.110 | 6.110 | 18,379,670 |
| 2023-11-22 | 6.080 | 6.180 | 6.030 | 6.040 | 6.040 | 25,685,300 |
| 2023-11-21 | 6.030 | 6.120 | 5.920 | 6.070 | 6.070 | 27,815,693 |
| 2023-11-20 | 5.950 | 6.010 | 5.930 | 5.970 | 5.970 | 12,844,900 |
| 2023-11-17 | 5.890 | 5.940 | 5.780 | 5.930 | 5.930 | 10,505,570 |
| 2023-11-16 | 5.930 | 6.050 | 5.870 | 5.870 | 5.870 | 13,770,680 |
| 2023-11-15 | 5.890 | 6.050 | 5.860 | 5.960 | 5.960 | 15,891,798 |
| 2023-11-14 | 5.830 | 5.970 | 5.800 | 5.890 | 5.890 | 12,822,868 |
| 2023-11-13 | 5.840 | 5.860 | 5.750 | 5.850 | 5.850 | 13,920,775 |
| 2023-11-10 | 5.870 | 5.910 | 5.780 | 5.820 | 5.820 | 15,291,597 |
| 2023-11-09 | 5.960 | 6.090 | 5.850 | 5.870 | 5.870 | 21,976,380 |
| 2023-11-08 | 5.840 | 6.050 | 5.820 | 6.000 | 6.000 | 33,147,400 |
| 2023-11-07 | 6.000 | 6.000 | 5.850 | 5.870 | 5.870 | 38,969,210 |
| 2023-11-06 | 5.700 | 6.220 | 5.690 | 5.990 | 5.990 | 65,743,072 |
| 2023-11-03 | 5.760 | 5.790 | 5.620 | 5.650 | 5.650 | 14,849,100 |
| 2023-11-02 | 5.880 | 5.920 | 5.730 | 5.760 | 5.760 | 16,464,666 |
| 2023-11-01 | 6.030 | 6.040 | 5.800 | 5.860 | 5.860 | 24,701,603 |
| 2023-10-31 | 5.840 | 6.140 | 5.810 | 5.960 | 5.960 | 46,078,700 |
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.