Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.350 | 8.550 | 8.330 | 8.450 | 8.450 | 10,747,740 |
| 2023-02-01 | 8.120 | 8.430 | 8.030 | 8.340 | 8.340 | 10,987,550 |
| 2023-01-31 | 8.010 | 8.180 | 7.920 | 8.110 | 8.110 | 11,209,185 |
| 2023-01-30 | 8.350 | 8.430 | 8.130 | 8.210 | 8.210 | 12,413,480 |
| 2023-01-20 | 8.260 | 8.780 | 8.260 | 8.280 | 8.280 | 13,396,501 |
| 2023-01-19 | 8.230 | 8.350 | 8.140 | 8.260 | 8.260 | 7,119,560 |
| 2023-01-18 | 8.210 | 8.360 | 8.190 | 8.270 | 8.270 | 6,942,357 |
| 2023-01-17 | 8.430 | 8.490 | 8.180 | 8.270 | 8.270 | 16,460,307 |
| 2023-01-16 | 8.000 | 8.550 | 7.880 | 8.550 | 8.550 | 13,243,934 |
| 2023-01-13 | 7.680 | 7.780 | 7.650 | 7.770 | 7.770 | 4,044,430 |
| 2023-01-12 | 7.730 | 7.760 | 7.590 | 7.680 | 7.680 | 4,430,930 |
| 2023-01-11 | 7.840 | 7.890 | 7.720 | 7.740 | 7.740 | 5,440,700 |
| 2023-01-10 | 7.980 | 7.990 | 7.840 | 7.870 | 7.870 | 5,055,453 |
| 2023-01-09 | 8.220 | 8.220 | 7.900 | 7.970 | 7.970 | 10,842,200 |
| 2023-01-06 | 8.180 | 8.610 | 8.030 | 8.200 | 8.200 | 16,795,105 |
| 2023-01-05 | 7.800 | 8.460 | 7.710 | 8.180 | 8.180 | 22,714,873 |
| 2023-01-04 | 7.800 | 7.970 | 7.630 | 7.840 | 7.840 | 16,285,328 |
| 2023-01-03 | 8.000 | 8.200 | 7.750 | 7.890 | 7.890 | 23,227,430 |
| 2022-12-30 | 7.430 | 7.690 | 7.400 | 7.670 | 7.670 | 10,796,291 |
| 2022-12-29 | 7.200 | 7.700 | 7.170 | 7.550 | 7.550 | 14,565,613 |
| 2022-12-28 | 7.280 | 7.350 | 7.160 | 7.230 | 7.230 | 7,390,512 |
| 2022-12-27 | 7.500 | 7.550 | 7.200 | 7.350 | 7.350 | 12,496,600 |
| 2022-12-26 | 7.390 | 7.550 | 7.150 | 7.530 | 7.530 | 13,250,991 |
| 2022-12-23 | 7.360 | 7.650 | 7.280 | 7.390 | 7.390 | 13,616,689 |
| 2022-12-22 | 7.920 | 7.960 | 7.430 | 7.500 | 7.500 | 24,563,904 |
| 2022-12-21 | 7.770 | 8.380 | 7.700 | 8.080 | 8.080 | 40,863,266 |
| 2022-12-20 | 9.130 | 9.130 | 8.400 | 8.400 | 8.400 | 20,890,767 |
| 2022-12-19 | 9.870 | 9.870 | 9.090 | 9.330 | 9.330 | 76,912,815 |
| 2022-12-16 | 8.140 | 8.970 | 8.070 | 8.970 | 8.970 | 30,976,866 |
| 2022-12-15 | 8.330 | 8.410 | 8.080 | 8.150 | 8.150 | 7,980,600 |
| 2022-12-14 | 8.420 | 8.500 | 8.280 | 8.460 | 8.460 | 5,418,238 |
| 2022-12-13 | 8.750 | 8.760 | 8.270 | 8.420 | 8.420 | 8,131,526 |
| 2022-12-12 | 8.400 | 8.760 | 8.370 | 8.690 | 8.690 | 6,595,301 |
| 2022-12-09 | 8.520 | 8.560 | 8.300 | 8.370 | 8.370 | 5,978,930 |
| 2022-12-08 | 8.860 | 8.930 | 8.530 | 8.580 | 8.580 | 7,481,260 |
| 2022-12-07 | 8.640 | 8.950 | 8.480 | 8.860 | 8.860 | 4,548,073 |
| 2022-12-06 | 9.080 | 9.080 | 8.600 | 8.650 | 8.650 | 6,407,700 |
| 2022-12-05 | 8.660 | 9.070 | 8.660 | 9.040 | 9.040 | 9,317,708 |
| 2022-12-02 | 8.600 | 8.730 | 8.510 | 8.660 | 8.660 | 2,582,172 |
| 2022-12-01 | 8.600 | 8.670 | 8.470 | 8.630 | 8.630 | 5,520,881 |
| 2022-11-30 | 8.700 | 8.700 | 8.360 | 8.510 | 8.510 | 5,080,847 |
| 2022-11-29 | 8.400 | 8.850 | 8.390 | 8.650 | 8.650 | 5,590,100 |
| 2022-11-28 | 8.470 | 8.750 | 8.300 | 8.390 | 8.390 | 6,982,405 |
| 2022-11-25 | 8.810 | 8.900 | 8.520 | 8.650 | 8.650 | 5,168,000 |
| 2022-11-24 | 8.590 | 9.030 | 8.520 | 8.910 | 8.910 | 8,422,503 |
| 2022-11-23 | 8.590 | 8.800 | 8.360 | 8.560 | 8.560 | 6,970,267 |
| 2022-11-22 | 8.960 | 9.180 | 8.590 | 8.700 | 8.700 | 9,881,952 |
| 2022-11-21 | 8.940 | 9.070 | 8.710 | 8.990 | 8.990 | 11,715,997 |
| 2022-11-18 | 9.130 | 9.290 | 8.900 | 8.940 | 8.940 | 8,904,673 |
| 2022-11-17 | 9.070 | 9.240 | 8.880 | 9.130 | 9.130 | 6,496,373 |
| 2022-11-16 | 9.150 | 9.270 | 9.020 | 9.070 | 9.070 | 11,751,290 |
| 2022-11-15 | 9.280 | 9.560 | 9.080 | 9.140 | 9.140 | 15,177,474 |
| 2022-11-14 | 8.890 | 9.500 | 8.700 | 9.280 | 9.280 | 18,895,787 |
| 2022-11-11 | 8.800 | 9.300 | 8.730 | 8.810 | 8.810 | 20,743,026 |
| 2022-11-10 | 8.790 | 9.110 | 8.660 | 8.780 | 8.780 | 13,767,400 |
| 2022-11-09 | 8.670 | 9.110 | 8.610 | 8.790 | 8.790 | 12,557,136 |
| 2022-11-08 | 8.590 | 8.940 | 8.390 | 8.750 | 8.750 | 13,640,641 |
| 2022-11-07 | 8.220 | 9.010 | 8.110 | 8.680 | 8.680 | 22,811,385 |
| 2022-11-04 | 7.800 | 8.290 | 7.720 | 8.200 | 8.200 | 21,220,670 |
| 2022-11-03 | 7.590 | 7.910 | 7.520 | 7.800 | 7.800 | 11,687,800 |
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.