Luoxin Pharmaceuticals Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.200	7.220	6.880	7.080	7.080	5,231,200
2022-08-01	7.340	7.370	7.220	7.240	7.240	2,509,780
2022-07-29	7.480	7.580	7.330	7.340	7.340	2,582,818
2022-07-28	7.450	7.540	7.430	7.480	7.480	1,786,203
2022-07-27	7.480	7.530	7.430	7.480	7.480	2,019,022
2022-07-26	7.470	7.510	7.360	7.510	7.510	2,251,636
2022-07-25	7.520	7.600	7.480	7.500	7.500	2,315,139
2022-07-22	7.690	7.800	7.470	7.520	7.520	3,958,595
2022-07-21	7.680	7.810	7.650	7.660	7.660	2,848,190
2022-07-20	7.600	7.750	7.550	7.750	7.750	4,244,629
2022-07-19	7.440	7.930	7.440	7.620	7.620	6,803,910
2022-07-18	6.900	7.520	6.900	7.480	7.480	7,738,323
2022-07-15	7.620	7.680	7.100	7.120	7.120	11,869,844
2022-07-14	7.760	7.960	7.730	7.890	7.890	3,921,711
2022-07-13	7.710	7.810	7.600	7.790	7.790	3,556,874
2022-07-12	7.940	8.050	7.720	7.720	7.720	7,155,400
2022-07-11	7.850	8.150	7.810	8.020	8.020	8,595,048
2022-07-08	7.870	8.000	7.850	7.900	7.900	5,076,880
2022-07-07	8.100	8.150	7.840	7.880	7.880	6,502,598
2022-07-06	7.940	8.150	7.760	8.090	8.090	5,913,600
2022-07-05	8.170	8.180	7.900	7.970	7.970	5,120,955
2022-07-04	7.960	8.150	7.900	8.110	8.110	5,335,151
2022-07-01	7.970	8.070	7.890	7.920	7.920	3,943,890
2022-06-30	8.020	8.090	7.960	7.970	7.970	4,379,780
2022-06-29	8.210	8.220	8.010	8.010	8.010	6,248,609
2022-06-28	8.120	8.370	8.050	8.210	8.210	8,697,651
2022-06-27	7.920	8.600	7.860	8.170	8.170	15,913,616
2022-06-24	7.760	7.880	7.760	7.820	7.820	3,732,170
2022-06-23	7.810	7.850	7.640	7.790	7.790	4,021,356
2022-06-22	7.780	7.880	7.720	7.770	7.770	4,187,836
2022-06-21	7.920	7.950	7.720	7.800	7.800	5,335,473
2022-06-20	7.950	8.030	7.860	7.920	7.920	4,249,053
2022-06-17	7.850	7.950	7.730	7.950	7.950	5,579,820
2022-06-16	7.840	7.980	7.790	7.890	7.890	4,197,140
2022-06-15	7.950	7.990	7.810	7.860	7.860	4,920,282
2022-06-14	8.080	8.080	7.700	7.900	7.900	5,714,583
2022-06-13	7.760	8.080	7.740	8.010	8.010	8,044,509
2022-06-10	7.670	7.830	7.660	7.800	7.800	6,369,265
2022-06-09	7.900	8.000	7.680	7.720	7.720	8,408,403
2022-06-08	8.020	8.090	7.780	7.900	7.900	10,542,249
2022-06-07	7.910	8.120	7.900	8.110	8.110	8,421,555
2022-06-06	8.100	8.120	7.890	7.990	7.990	7,526,859
2022-06-02	8.190	8.190	7.870	8.050	8.050	12,449,443
2022-06-01	8.160	8.500	8.040	8.280	8.280	15,898,134
2022-05-31	8.640	8.660	8.110	8.160	8.160	21,992,122
2022-05-30	9.100	9.420	8.290	8.820	8.820	38,467,019
2022-05-27	8.560	8.560	8.560	8.560	8.560	2,846,670
2022-05-26	7.710	7.800	7.560	7.780	7.780	6,431,859
2022-05-25	7.530	7.820	7.490	7.750	7.750	8,430,659
2022-05-24	8.130	8.130	7.500	7.540	7.540	16,540,672
2022-05-23	8.150	8.270	8.020	8.090	8.090	13,556,467
2022-05-20	8.370	8.390	7.990	8.150	8.150	15,129,663
2022-05-19	8.170	8.370	8.010	8.320	8.320	14,281,279
2022-05-18	8.220	8.410	8.060	8.280	8.280	23,245,750
2022-05-17	9.120	9.120	8.280	8.280	8.280	16,576,454
2022-05-16	9.920	9.990	9.020	9.200	9.200	28,917,494
2022-05-13	10.450	10.730	9.690	9.910	9.910	29,235,440
2022-05-12	10.880	11.280	9.980	10.220	10.190	43,678,692
2022-05-11	10.680	10.680	9.900	10.680	10.649	27,430,966
2022-05-10	9.600	9.710	8.790	9.710	9.682	21,066,493

← NewerPage 18 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.