Luoxin Pharmaceuticals Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.200	7.200	6.820	7.080	7.080	7,934,603
2023-04-27	6.970	7.260	6.920	7.210	7.210	4,933,140
2023-04-26	6.880	7.010	6.790	6.990	6.990	4,355,800
2023-04-25	7.150	7.150	6.620	6.830	6.830	11,369,950
2023-04-24	7.360	7.390	7.050	7.150	7.150	7,814,120
2023-04-21	7.500	7.620	7.300	7.370	7.370	4,221,357
2023-04-20	7.640	7.790	7.420	7.520	7.520	5,664,624
2023-04-19	7.530	7.830	7.520	7.680	7.680	6,502,040
2023-04-18	7.600	7.640	7.520	7.620	7.620	3,496,493
2023-04-17	7.700	7.820	7.560	7.620	7.620	8,318,558
2023-04-14	7.300	7.660	7.230	7.640	7.640	13,330,810
2023-04-13	7.120	7.260	7.070	7.240	7.240	4,231,115
2023-04-12	7.150	7.210	7.080	7.120	7.120	2,526,220
2023-04-11	7.190	7.200	7.070	7.120	7.120	2,467,017
2023-04-10	7.350	7.370	7.140	7.170	7.170	3,512,600
2023-04-07	7.100	7.300	7.070	7.270	7.270	4,164,960
2023-04-06	7.070	7.160	7.040	7.100	7.100	3,154,360
2023-04-04	7.200	7.250	7.050	7.100	7.100	5,620,560
2023-04-03	7.320	7.320	7.160	7.240	7.240	4,509,600
2023-03-31	7.160	7.340	7.160	7.330	7.330	2,696,670
2023-03-30	7.200	7.240	7.150	7.210	7.210	2,111,140
2023-03-29	7.270	7.340	7.200	7.240	7.240	2,543,888
2023-03-28	7.340	7.350	7.270	7.270	7.270	2,733,624
2023-03-27	7.340	7.380	7.260	7.300	7.300	2,699,000
2023-03-24	7.410	7.480	7.330	7.350	7.350	2,531,540
2023-03-23	7.490	7.510	7.350	7.420	7.420	3,830,000
2023-03-22	7.610	7.690	7.420	7.490	7.490	3,574,671
2023-03-21	7.450	7.490	7.360	7.480	7.480	2,207,895
2023-03-20	7.500	7.560	7.350	7.380	7.380	4,054,380
2023-03-17	7.670	7.670	7.490	7.520	7.520	3,869,700
2023-03-16	7.690	7.750	7.590	7.600	7.600	2,985,225
2023-03-15	7.760	7.830	7.630	7.760	7.760	3,775,402
2023-03-14	7.880	7.920	7.590	7.630	7.630	7,102,500
2023-03-13	7.870	7.910	7.760	7.900	7.900	3,198,972
2023-03-10	7.940	8.040	7.860	7.870	7.870	3,848,520
2023-03-09	8.060	8.100	7.970	8.000	8.000	2,168,902
2023-03-08	8.040	8.080	7.990	8.050	8.050	1,736,120
2023-03-07	8.180	8.220	8.020	8.030	8.030	3,422,400
2023-03-06	8.190	8.250	8.120	8.180	8.180	3,951,270
2023-03-03	8.130	8.210	8.060	8.140	8.140	2,983,865
2023-03-02	8.080	8.150	8.070	8.090	8.090	2,358,740
2023-03-01	8.170	8.210	8.040	8.130	8.130	3,485,062
2023-02-28	7.920	8.160	7.910	8.140	8.140	4,547,500
2023-02-27	8.030	8.080	7.900	7.910	7.910	5,006,748
2023-02-24	8.220	8.280	8.010	8.020	8.020	5,497,080
2023-02-23	8.150	8.450	8.150	8.220	8.220	5,863,300
2023-02-22	8.070	8.360	7.970	8.190	8.190	6,735,830
2023-02-21	8.100	8.110	8.000	8.050	8.050	4,218,870
2023-02-20	8.100	8.100	7.860	8.050	8.050	5,708,940
2023-02-17	7.970	8.090	7.950	8.040	8.040	6,825,126
2023-02-16	8.150	8.210	7.900	7.980	7.980	7,395,700
2023-02-15	8.220	8.220	8.090	8.100	8.100	7,091,137
2023-02-14	8.250	8.300	8.170	8.190	8.190	5,129,720
2023-02-13	8.150	8.320	8.140	8.200	8.200	5,526,190
2023-02-10	8.240	8.270	8.130	8.200	8.200	3,614,590
2023-02-09	8.150	8.240	8.050	8.240	8.240	4,877,285
2023-02-08	8.220	8.300	8.100	8.170	8.170	6,074,500
2023-02-07	8.280	8.300	8.180	8.200	8.200	4,022,570
2023-02-06	8.300	8.350	8.180	8.220	8.220	5,178,340
2023-02-03	8.450	8.520	8.230	8.360	8.360	5,615,400

← NewerPage 15 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.