Luoxin Pharmaceuticals Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.590	7.920	7.510	7.710	7.710	12,283,926
2022-11-01	7.720	8.080	7.380	7.650	7.650	16,449,874
2022-10-31	7.480	7.720	7.340	7.630	7.630	13,675,824
2022-10-28	8.040	8.300	7.800	7.910	7.910	15,824,276
2022-10-27	7.880	8.280	7.810	8.000	8.000	22,298,978
2022-10-26	7.340	8.100	7.300	7.970	7.970	32,311,063
2022-10-25	7.720	7.750	7.250	7.360	7.360	18,048,052
2022-10-24	8.390	8.470	7.750	7.860	7.860	19,318,410
2022-10-21	8.570	8.910	8.180	8.390	8.390	28,170,831
2022-10-20	8.690	9.790	8.400	8.700	8.700	47,158,205
2022-10-19	8.610	8.900	8.610	8.900	8.900	36,465,723
2022-10-18	7.700	8.190	7.580	8.090	8.090	21,884,736
2022-10-17	7.670	7.770	7.600	7.720	7.720	14,308,818
2022-10-14	7.660	8.240	7.620	7.820	7.820	23,947,707
2022-10-13	6.850	7.600	6.800	7.600	7.600	10,454,642
2022-10-12	6.880	6.980	6.670	6.910	6.910	5,470,790
2022-10-11	7.120	7.190	6.800	7.000	7.000	7,182,032
2022-10-10	6.970	7.680	6.880	7.340	7.340	10,136,436
2022-09-30	6.700	7.320	6.580	6.990	6.990	6,406,050
2022-09-29	6.820	6.900	6.590	6.650	6.650	1,911,504
2022-09-28	6.840	6.940	6.760	6.790	6.790	1,865,134
2022-09-27	6.690	6.840	6.610	6.820	6.820	1,786,271
2022-09-26	6.720	6.730	6.560	6.610	6.610	1,665,964
2022-09-23	6.830	6.880	6.710	6.760	6.760	1,022,134
2022-09-22	6.980	6.990	6.820	6.840	6.840	1,236,060
2022-09-21	6.950	6.980	6.820	6.930	6.930	1,222,200
2022-09-20	6.870	7.000	6.790	6.960	6.960	2,140,427
2022-09-19	6.850	6.850	6.680	6.800	6.800	1,633,955
2022-09-16	7.110	7.110	6.790	6.830	6.830	3,959,758
2022-09-15	7.220	7.260	7.040	7.050	7.050	2,770,835
2022-09-14	7.150	7.240	7.060	7.190	7.190	2,261,300
2022-09-13	7.300	7.320	7.190	7.220	7.220	2,298,913
2022-09-09	7.190	7.300	7.130	7.250	7.250	3,227,054
2022-09-08	7.100	7.230	7.030	7.190	7.190	3,273,289
2022-09-07	7.060	7.120	7.020	7.090	7.090	1,882,540
2022-09-06	7.150	7.150	7.050	7.080	7.080	1,900,808
2022-09-05	7.000	7.210	6.990	7.150	7.150	2,999,487
2022-09-02	6.980	7.070	6.980	7.000	7.000	1,373,740
2022-09-01	7.010	7.090	6.960	6.980	6.980	1,791,900
2022-08-31	7.140	7.160	7.000	7.000	7.000	1,908,120
2022-08-30	7.150	7.240	7.100	7.140	7.140	2,626,571
2022-08-29	7.040	7.110	6.930	7.110	7.110	1,843,892
2022-08-26	7.040	7.110	7.010	7.050	7.050	1,299,852
2022-08-25	7.030	7.070	6.960	7.040	7.040	1,731,952
2022-08-24	7.200	7.200	7.000	7.010	7.010	2,789,110
2022-08-23	7.140	7.240	7.070	7.170	7.170	2,612,187
2022-08-22	7.110	7.150	6.940	7.130	7.130	2,705,855
2022-08-19	7.140	7.210	7.050	7.060	7.060	2,519,570
2022-08-18	7.220	7.220	7.110	7.140	7.140	1,878,417
2022-08-17	7.240	7.270	7.160	7.210	7.210	1,605,152
2022-08-16	7.280	7.310	7.190	7.200	7.200	1,872,984
2022-08-15	7.250	7.310	7.170	7.280	7.280	2,429,605
2022-08-12	7.300	7.300	7.160	7.270	7.270	1,995,160
2022-08-11	7.110	7.240	7.110	7.220	7.220	2,260,325
2022-08-10	7.180	7.180	7.100	7.110	7.110	1,507,445
2022-08-09	7.250	7.260	7.130	7.190	7.190	1,829,590
2022-08-08	7.140	7.250	7.140	7.230	7.230	1,840,099
2022-08-05	7.070	7.220	7.070	7.150	7.150	2,125,233
2022-08-04	6.990	7.140	6.970	7.090	7.090	2,552,720
2022-08-03	7.070	7.190	6.920	6.990	6.990	2,710,835

← NewerPage 17 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.