Luoxin Pharmaceuticals Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.600	9.710	8.790	9.710	9.682	21,066,493
2022-05-09	8.290	8.830	8.160	8.830	8.804	20,656,402
2022-05-06	7.150	8.030	7.150	8.030	8.006	7,457,287
2022-05-05	6.720	7.300	6.620	7.300	7.279	6,361,714
2022-04-29	6.330	6.740	6.330	6.640	6.621	3,896,940
2022-04-28	6.360	6.450	6.180	6.310	6.292	2,596,354
2022-04-27	6.080	6.380	6.020	6.370	6.351	3,431,414
2022-04-26	6.400	6.500	6.180	6.250	6.232	3,196,381
2022-04-25	7.000	7.000	6.340	6.350	6.331	6,119,829
2022-04-22	7.060	7.170	6.910	7.010	6.989	3,039,888
2022-04-21	7.540	7.600	7.060	7.140	7.119	3,675,400
2022-04-20	7.950	7.950	7.560	7.580	7.558	2,954,040
2022-04-19	7.900	8.040	7.820	7.870	7.847	1,858,255
2022-04-18	7.920	7.970	7.660	7.930	7.907	1,939,344
2022-04-15	8.250	8.250	7.920	7.970	7.947	2,139,410
2022-04-14	8.300	8.300	8.070	8.180	8.156	2,465,536
2022-04-13	8.250	8.270	8.080	8.100	8.076	3,134,059
2022-04-12	8.100	8.360	8.040	8.260	8.236	3,455,239
2022-04-11	8.350	8.370	8.090	8.200	8.176	1,592,464
2022-04-08	8.530	8.640	8.380	8.410	8.385	2,363,343
2022-04-07	8.880	8.880	8.630	8.640	8.615	2,338,825
2022-04-06	8.660	9.090	8.660	8.880	8.854	4,338,261
2022-04-01	8.670	8.860	8.560	8.630	8.605	2,877,361
2022-03-31	8.570	9.180	8.530	8.870	8.844	5,321,621
2022-03-30	8.520	8.590	8.400	8.550	8.525	2,655,860
2022-03-29	8.690	8.840	8.450	8.530	8.505	4,050,409
2022-03-28	8.900	9.380	8.750	8.760	8.734	5,876,097
2022-03-25	8.950	9.530	8.660	9.070	9.043	10,209,632
2022-03-24	8.550	8.750	8.430	8.660	8.635	2,412,328
2022-03-23	8.550	8.640	8.480	8.550	8.525	1,481,701
2022-03-22	8.650	8.680	8.520	8.570	8.545	1,866,495
2022-03-21	8.650	8.780	8.510	8.660	8.635	2,343,055
2022-03-18	8.410	8.710	8.410	8.690	8.665	2,171,595
2022-03-17	8.500	8.790	8.320	8.510	8.485	3,649,550
2022-03-16	8.270	8.430	7.980	8.320	8.296	2,888,535
2022-03-15	8.690	8.700	8.150	8.150	8.126	3,067,752
2022-03-14	8.780	9.040	8.630	8.710	8.684	3,351,521
2022-03-11	8.410	8.770	8.360	8.760	8.734	3,715,981
2022-03-10	8.460	8.540	8.260	8.490	8.465	2,788,040
2022-03-09	8.570	8.570	7.800	8.160	8.136	4,120,072
2022-03-08	8.940	9.080	8.400	8.470	8.445	5,760,077
2022-03-07	9.280	9.480	8.940	9.010	8.984	4,560,660
2022-03-04	9.320	9.550	9.230	9.280	9.253	3,576,000
2022-03-03	9.250	9.360	9.160	9.320	9.293	3,618,824
2022-03-02	9.030	9.210	8.980	9.210	9.183	2,431,661
2022-03-01	9.000	9.110	8.990	9.080	9.053	2,106,683
2022-02-28	8.960	9.070	8.830	9.020	8.994	2,456,310
2022-02-25	8.940	9.070	8.910	8.940	8.914	2,337,070
2022-02-24	9.090	9.220	8.770	8.900	8.874	4,023,264
2022-02-23	9.010	9.130	8.970	9.090	9.063	2,382,040
2022-02-22	9.060	9.090	8.930	8.970	8.944	2,128,250
2022-02-21	8.970	9.160	8.940	9.120	9.093	3,705,051
2022-02-18	8.870	8.950	8.740	8.920	8.894	2,486,620
2022-02-17	9.050	9.080	8.870	8.890	8.864	3,407,683
2022-02-16	9.010	9.080	9.000	9.040	9.014	1,451,100
2022-02-15	9.010	9.090	8.970	8.990	8.964	1,597,151
2022-02-14	8.920	9.080	8.920	9.020	8.994	1,559,196
2022-02-11	9.140	9.140	8.900	8.990	8.964	3,401,505
2022-02-10	9.330	9.330	9.090	9.140	9.113	3,162,012
2022-02-09	9.170	9.290	9.040	9.210	9.183	2,765,403

← NewerPage 19 of 21 · 1,218 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.