Luoxin Pharmaceuticals Group Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.660	5.740	5.650	5.730	5.730	4,553,610
2023-07-27	5.710	5.760	5.670	5.690	5.690	5,999,180
2023-07-26	5.570	5.830	5.550	5.710	5.710	11,601,680
2023-07-25	5.580	5.640	5.480	5.580	5.580	6,722,260
2023-07-24	5.450	5.600	5.410	5.560	5.560	7,606,400
2023-07-21	5.390	5.530	5.340	5.440	5.440	6,711,100
2023-07-20	5.310	5.450	5.300	5.390	5.390	6,840,880
2023-07-19	5.270	5.360	5.250	5.320	5.320	4,028,390
2023-07-18	5.340	5.340	5.240	5.330	5.330	4,345,700
2023-07-17	5.250	5.330	5.120	5.320	5.320	5,559,300
2023-07-14	5.290	5.310	5.240	5.280	5.280	4,932,620
2023-07-13	5.330	5.340	5.280	5.300	5.300	3,376,700
2023-07-12	5.320	5.350	5.260	5.310	5.310	4,929,420
2023-07-11	5.330	5.350	5.270	5.320	5.320	3,809,210
2023-07-10	5.370	5.410	5.300	5.350	5.350	5,035,900
2023-07-07	5.360	5.460	5.360	5.370	5.370	4,391,400
2023-07-06	5.430	5.460	5.370	5.390	5.390	6,067,900
2023-07-05	5.400	5.480	5.380	5.440	5.440	4,649,122
2023-07-04	5.410	5.420	5.350	5.400	5.400	5,386,370
2023-07-03	5.400	5.440	5.330	5.390	5.390	5,975,083
2023-06-30	5.420	5.520	5.370	5.390	5.390	9,987,549
2023-06-29	5.540	5.540	5.380	5.390	5.390	6,401,505
2023-06-28	5.500	5.550	5.380	5.480	5.480	8,413,100
2023-06-27	5.380	5.580	5.380	5.470	5.470	8,799,800
2023-06-26	5.470	5.500	5.330	5.370	5.370	7,232,320
2023-06-21	5.540	5.600	5.410	5.480	5.480	7,381,500
2023-06-20	5.600	5.670	5.540	5.560	5.560	8,210,300
2023-06-19	5.600	5.800	5.580	5.610	5.610	11,610,994
2023-06-16	5.640	5.770	5.520	5.610	5.610	13,633,348
2023-06-15	5.420	5.780	5.400	5.640	5.640	23,451,695
2023-06-14	5.210	5.500	5.180	5.430	5.430	17,722,065
2023-06-13	5.190	5.230	5.090	5.200	5.200	15,199,509
2023-06-12	4.940	5.290	4.880	5.190	5.190	30,696,254
2023-06-09	5.050	5.140	4.550	5.010	5.010	65,138,221
2023-06-08	5.580	5.600	5.050	5.050	5.050	39,149,575
2023-06-07	5.910	5.920	5.560	5.610	5.610	19,378,480
2023-06-06	6.070	6.090	5.920	5.930	5.930	9,497,128
2023-06-05	6.260	6.260	6.030	6.070	6.070	12,695,262
2023-06-02	6.190	6.260	6.120	6.200	6.200	20,890,270
2023-06-01	6.260	6.270	6.130	6.160	6.160	8,959,321
2023-05-31	6.360	6.360	6.160	6.250	6.250	7,336,762
2023-05-30	6.490	6.490	6.280	6.350	6.350	5,838,132
2023-05-29	6.520	6.560	6.430	6.450	6.450	4,344,832
2023-05-26	6.580	6.610	6.430	6.510	6.510	5,037,920
2023-05-25	6.660	6.720	6.470	6.570	6.570	10,070,048
2023-05-24	6.830	6.840	6.310	6.760	6.760	26,791,505
2023-05-23	6.890	6.950	6.770	6.810	6.810	9,399,500
2023-05-22	6.700	6.930	6.640	6.890	6.890	14,002,940
2023-05-19	6.640	6.720	6.520	6.700	6.700	3,662,680
2023-05-18	6.670	6.750	6.620	6.650	6.650	2,705,300
2023-05-17	6.750	6.750	6.640	6.720	6.720	2,731,395
2023-05-16	6.750	6.790	6.690	6.770	6.770	2,442,700
2023-05-15	6.660	6.760	6.600	6.760	6.760	3,288,372
2023-05-12	6.700	6.750	6.650	6.690	6.690	2,238,800
2023-05-11	6.790	6.840	6.670	6.690	6.690	3,768,060
2023-05-10	6.730	6.870	6.720	6.800	6.800	3,288,630
2023-05-09	6.870	6.900	6.760	6.790	6.790	4,589,513
2023-05-08	6.970	7.000	6.840	6.880	6.880	3,414,520
2023-05-05	7.100	7.140	6.900	6.930	6.930	4,185,860
2023-05-04	7.060	7.150	7.010	7.100	7.100	4,786,380

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.