Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.960 | 6.060 | 5.770 | 5.810 | 5.810 | 43,865,140 |
| 2023-10-27 | 5.250 | 5.810 | 5.230 | 5.810 | 5.810 | 21,532,027 |
| 2023-10-26 | 5.180 | 5.300 | 5.140 | 5.280 | 5.280 | 7,222,820 |
| 2023-10-25 | 5.200 | 5.270 | 5.180 | 5.200 | 5.200 | 8,266,070 |
| 2023-10-24 | 5.250 | 5.290 | 5.100 | 5.200 | 5.200 | 7,270,810 |
| 2023-10-23 | 5.370 | 5.400 | 5.210 | 5.240 | 5.240 | 8,726,070 |
| 2023-10-20 | 5.430 | 5.570 | 5.390 | 5.400 | 5.400 | 9,339,410 |
| 2023-10-19 | 5.420 | 5.560 | 5.340 | 5.450 | 5.450 | 7,901,100 |
| 2023-10-18 | 5.620 | 5.620 | 5.450 | 5.460 | 5.460 | 6,797,000 |
| 2023-10-17 | 5.750 | 5.780 | 5.570 | 5.610 | 5.610 | 7,977,758 |
| 2023-10-16 | 5.830 | 5.900 | 5.710 | 5.750 | 5.750 | 12,770,200 |
| 2023-10-13 | 5.720 | 5.850 | 5.660 | 5.830 | 5.830 | 14,314,539 |
| 2023-10-12 | 5.610 | 5.760 | 5.600 | 5.700 | 5.700 | 9,601,040 |
| 2023-10-11 | 5.460 | 5.690 | 5.460 | 5.590 | 5.590 | 8,911,300 |
| 2023-10-10 | 5.530 | 5.560 | 5.430 | 5.450 | 5.450 | 5,550,174 |
| 2023-10-09 | 5.600 | 5.620 | 5.420 | 5.510 | 5.510 | 6,551,390 |
| 2023-09-28 | 5.640 | 5.670 | 5.580 | 5.590 | 5.590 | 5,928,434 |
| 2023-09-27 | 5.570 | 5.660 | 5.560 | 5.640 | 5.640 | 7,347,840 |
| 2023-09-26 | 5.650 | 5.660 | 5.550 | 5.560 | 5.560 | 3,234,470 |
| 2023-09-25 | 5.640 | 5.700 | 5.600 | 5.640 | 5.640 | 6,337,396 |
| 2023-09-22 | 5.590 | 5.650 | 5.470 | 5.650 | 5.650 | 5,462,556 |
| 2023-09-21 | 5.630 | 5.650 | 5.550 | 5.580 | 5.580 | 4,280,031 |
| 2023-09-20 | 5.600 | 5.690 | 5.580 | 5.620 | 5.620 | 5,492,220 |
| 2023-09-19 | 5.610 | 5.680 | 5.600 | 5.620 | 5.620 | 5,164,866 |
| 2023-09-18 | 5.600 | 5.650 | 5.550 | 5.610 | 5.610 | 6,130,494 |
| 2023-09-15 | 5.550 | 5.660 | 5.500 | 5.600 | 5.600 | 8,254,700 |
| 2023-09-14 | 5.500 | 5.550 | 5.450 | 5.510 | 5.510 | 4,175,100 |
| 2023-09-13 | 5.590 | 5.600 | 5.460 | 5.500 | 5.500 | 4,716,020 |
| 2023-09-12 | 5.520 | 5.630 | 5.500 | 5.580 | 5.580 | 7,455,860 |
| 2023-09-11 | 5.300 | 5.560 | 5.270 | 5.520 | 5.520 | 10,225,160 |
| 2023-09-08 | 5.330 | 5.340 | 5.260 | 5.310 | 5.310 | 3,901,666 |
| 2023-09-07 | 5.450 | 5.450 | 5.280 | 5.290 | 5.290 | 5,270,000 |
| 2023-09-06 | 5.420 | 5.470 | 5.350 | 5.450 | 5.450 | 4,268,870 |
| 2023-09-05 | 5.470 | 5.510 | 5.400 | 5.420 | 5.420 | 4,347,200 |
| 2023-09-04 | 5.540 | 5.560 | 5.410 | 5.460 | 5.460 | 7,944,100 |
| 2023-09-01 | 5.550 | 5.590 | 5.480 | 5.530 | 5.530 | 5,978,302 |
| 2023-08-31 | 5.460 | 5.570 | 5.420 | 5.520 | 5.520 | 5,205,070 |
| 2023-08-30 | 5.440 | 5.560 | 5.390 | 5.470 | 5.470 | 8,391,979 |
| 2023-08-29 | 5.190 | 5.390 | 5.190 | 5.380 | 5.380 | 8,557,883 |
| 2023-08-28 | 5.450 | 5.540 | 5.200 | 5.220 | 5.220 | 8,423,140 |
| 2023-08-25 | 5.240 | 5.340 | 5.180 | 5.210 | 5.210 | 7,227,699 |
| 2023-08-24 | 5.210 | 5.300 | 5.120 | 5.240 | 5.240 | 4,721,552 |
| 2023-08-23 | 5.280 | 5.280 | 5.170 | 5.190 | 5.190 | 5,504,486 |
| 2023-08-22 | 5.310 | 5.350 | 5.160 | 5.290 | 5.290 | 7,601,710 |
| 2023-08-21 | 5.280 | 5.400 | 5.220 | 5.310 | 5.310 | 6,360,260 |
| 2023-08-18 | 5.430 | 5.450 | 5.280 | 5.310 | 5.310 | 12,074,809 |
| 2023-08-17 | 5.410 | 5.460 | 5.370 | 5.450 | 5.450 | 6,135,020 |
| 2023-08-16 | 5.510 | 5.610 | 5.430 | 5.460 | 5.460 | 8,733,660 |
| 2023-08-15 | 5.460 | 5.520 | 5.360 | 5.510 | 5.510 | 7,157,720 |
| 2023-08-14 | 5.430 | 5.530 | 5.330 | 5.450 | 5.450 | 7,650,716 |
| 2023-08-11 | 5.500 | 5.580 | 5.430 | 5.440 | 5.440 | 7,734,340 |
| 2023-08-10 | 5.600 | 5.680 | 5.480 | 5.510 | 5.510 | 7,357,900 |
| 2023-08-09 | 5.450 | 5.590 | 5.420 | 5.550 | 5.550 | 9,649,800 |
| 2023-08-08 | 5.500 | 5.540 | 5.380 | 5.470 | 5.470 | 8,489,940 |
| 2023-08-07 | 5.580 | 5.590 | 5.420 | 5.500 | 5.500 | 9,762,800 |
| 2023-08-04 | 5.700 | 5.750 | 5.560 | 5.570 | 5.570 | 5,644,870 |
| 2023-08-03 | 5.580 | 5.700 | 5.530 | 5.690 | 5.690 | 5,131,600 |
| 2023-08-02 | 5.670 | 5.690 | 5.550 | 5.580 | 5.580 | 5,599,020 |
| 2023-08-01 | 5.680 | 5.800 | 5.610 | 5.660 | 5.660 | 8,050,300 |
| 2023-07-31 | 5.760 | 5.780 | 5.670 | 5.710 | 5.710 | 5,804,370 |
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.