Luoxin Pharmaceuticals Group Stock Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.