Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.440 | 4.620 | 4.390 | 4.570 | 4.570 | 45,232,820 |
| 2026-07-17 | 4.730 | 4.780 | 4.400 | 4.460 | 4.460 | 57,394,734 |
| 2026-07-16 | 4.810 | 5.040 | 4.680 | 4.880 | 4.880 | 62,310,984 |
| 2026-07-15 | 4.650 | 4.960 | 4.630 | 4.910 | 4.910 | 67,047,148 |
| 2026-07-14 | 4.680 | 4.820 | 4.490 | 4.710 | 4.710 | 50,757,441 |
| 2026-07-13 | 4.670 | 4.750 | 4.520 | 4.570 | 4.570 | 45,347,141 |
| 2026-07-10 | 4.440 | 4.750 | 4.410 | 4.600 | 4.600 | 52,002,977 |
| 2026-07-09 | 4.450 | 4.700 | 4.400 | 4.510 | 4.510 | 53,735,254 |
| 2026-07-08 | 4.650 | 4.800 | 4.500 | 4.520 | 4.520 | 67,457,805 |
| 2026-07-07 | 4.680 | 4.980 | 4.600 | 4.690 | 4.690 | 101,398,438 |
| 2026-07-06 | 4.270 | 4.740 | 4.210 | 4.740 | 4.740 | 60,894,578 |
| 2026-07-03 | 4.200 | 4.370 | 4.060 | 4.310 | 4.310 | 30,811,670 |
| 2026-07-02 | 4.120 | 4.270 | 4.080 | 4.170 | 4.170 | 28,703,369 |
| 2026-07-01 | 3.840 | 4.170 | 3.780 | 4.140 | 4.140 | 35,642,449 |
| 2026-06-30 | 3.960 | 4.000 | 3.800 | 3.840 | 3.840 | 22,352,900 |
| 2026-06-29 | 3.780 | 4.040 | 3.700 | 4.010 | 4.010 | 25,604,244 |
| 2026-06-26 | 3.900 | 3.940 | 3.780 | 3.800 | 3.800 | 13,880,460 |
| 2026-06-25 | 4.000 | 4.000 | 3.830 | 3.940 | 3.940 | 17,767,141 |
| 2026-06-24 | 4.110 | 4.150 | 4.000 | 4.020 | 4.020 | 17,223,260 |
| 2026-06-23 | 3.950 | 4.220 | 3.930 | 4.120 | 4.120 | 26,353,805 |
| 2026-06-22 | 4.010 | 4.020 | 3.840 | 3.970 | 3.970 | 15,685,310 |
| 2026-06-18 | 3.930 | 4.050 | 3.900 | 4.000 | 4.000 | 12,758,940 |
| 2026-06-17 | 4.030 | 4.050 | 3.960 | 3.980 | 3.980 | 13,399,090 |
| 2026-06-16 | 4.130 | 4.130 | 4.010 | 4.050 | 4.050 | 12,958,400 |
| 2026-06-15 | 4.170 | 4.240 | 4.080 | 4.110 | 4.110 | 15,240,850 |
| 2026-06-12 | 4.090 | 4.250 | 4.040 | 4.190 | 4.190 | 19,787,301 |
| 2026-06-11 | 4.070 | 4.110 | 3.990 | 4.080 | 4.080 | 11,822,200 |
| 2026-06-10 | 4.150 | 4.150 | 4.020 | 4.110 | 4.110 | 14,213,500 |
| 2026-06-09 | 4.150 | 4.190 | 4.070 | 4.150 | 4.150 | 11,800,950 |
| 2026-06-08 | 4.180 | 4.250 | 4.050 | 4.090 | 4.090 | 15,848,700 |
| 2026-06-05 | 4.190 | 4.350 | 4.160 | 4.190 | 4.190 | 15,945,300 |
| 2026-06-04 | 4.180 | 4.220 | 4.100 | 4.180 | 4.180 | 13,021,140 |
| 2026-06-03 | 4.170 | 4.210 | 4.100 | 4.190 | 4.190 | 18,286,381 |
| 2026-06-02 | 4.350 | 4.370 | 4.170 | 4.190 | 4.190 | 19,216,881 |
| 2026-06-01 | 4.290 | 4.390 | 4.210 | 4.360 | 4.360 | 18,343,250 |
| 2026-05-29 | 4.260 | 4.340 | 4.230 | 4.290 | 4.290 | 17,176,500 |
| 2026-05-28 | 4.270 | 4.310 | 4.200 | 4.270 | 4.270 | 16,745,961 |
| 2026-05-27 | 4.370 | 4.370 | 4.220 | 4.270 | 4.270 | 18,175,770 |
| 2026-05-26 | 4.390 | 4.400 | 4.270 | 4.370 | 4.370 | 21,473,150 |
| 2026-05-25 | 4.500 | 4.510 | 4.350 | 4.410 | 4.410 | 20,115,840 |
| 2026-05-22 | 4.590 | 4.620 | 4.470 | 4.500 | 4.500 | 24,891,189 |
| 2026-05-21 | 4.770 | 4.900 | 4.500 | 4.550 | 4.550 | 31,971,199 |
| 2026-05-20 | 4.650 | 4.840 | 4.590 | 4.800 | 4.800 | 28,131,189 |
| 2026-05-19 | 4.970 | 5.000 | 4.510 | 4.680 | 4.680 | 47,040,699 |
| 2026-05-18 | 5.100 | 5.130 | 4.930 | 4.970 | 4.970 | 25,519,119 |
| 2026-05-15 | 5.220 | 5.270 | 5.080 | 5.130 | 5.130 | 25,077,461 |
| 2026-05-14 | 5.380 | 5.430 | 5.220 | 5.220 | 5.220 | 30,803,869 |
| 2026-05-13 | 5.410 | 5.580 | 5.350 | 5.380 | 5.380 | 36,872,020 |
| 2026-05-12 | 5.510 | 5.510 | 5.360 | 5.400 | 5.400 | 33,541,441 |
| 2026-05-11 | 5.430 | 5.560 | 5.340 | 5.550 | 5.550 | 43,643,434 |
| 2026-05-08 | 5.470 | 5.540 | 5.410 | 5.480 | 5.480 | 31,196,900 |
| 2026-05-07 | 5.540 | 5.540 | 5.420 | 5.490 | 5.490 | 35,765,738 |
| 2026-05-06 | 5.590 | 5.600 | 5.480 | 5.580 | 5.580 | 43,928,762 |
| 2026-04-30 | 5.380 | 5.620 | 5.320 | 5.530 | 5.530 | 58,898,289 |
| 2026-04-29 | 5.370 | 5.450 | 5.320 | 5.390 | 5.390 | 54,778,281 |
| 2026-04-28 | 5.410 | 5.750 | 5.390 | 5.510 | 5.510 | 88,396,406 |
| 2026-04-27 | 5.320 | 5.480 | 5.310 | 5.370 | 5.370 | 57,961,000 |
| 2026-04-24 | 5.600 | 5.600 | 5.220 | 5.400 | 5.400 | 105,353,508 |
| 2026-04-23 | 5.220 | 5.630 | 5.220 | 5.630 | 5.630 | 50,229,301 |
| 2026-04-22 | 4.980 | 5.130 | 4.940 | 5.120 | 5.120 | 20,680,391 |
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.