Luoxin Pharmaceuticals Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.000	9.210	8.990	9.160	9.133	1,959,770
2022-02-07	9.100	9.320	9.010	9.080	9.053	3,436,189
2022-01-28	8.980	9.150	8.900	9.070	9.043	2,441,840
2022-01-27	9.050	9.280	8.900	8.920	8.894	3,483,097
2022-01-26	9.260	9.400	8.990	9.050	9.023	3,778,052
2022-01-25	9.820	9.900	9.190	9.220	9.193	5,496,634
2022-01-24	9.880	10.030	9.800	9.820	9.791	3,643,400
2022-01-21	10.260	10.380	9.970	9.990	9.961	4,893,346
2022-01-20	10.560	10.830	10.250	10.320	10.290	5,957,972
2022-01-19	10.680	10.700	10.520	10.620	10.589	4,390,046
2022-01-18	11.050	11.150	10.620	10.710	10.679	6,939,827
2022-01-17	11.250	11.450	10.910	11.070	11.038	9,416,607
2022-01-14	10.510	11.230	10.500	11.150	11.117	12,922,871
2022-01-13	10.800	10.950	10.510	10.540	10.509	6,590,842
2022-01-12	10.700	11.070	10.450	10.930	10.898	10,290,270
2022-01-11	10.560	10.850	10.520	10.730	10.699	7,284,118
2022-01-10	10.450	10.780	10.410	10.560	10.529	6,188,764
2022-01-07	10.620	10.850	10.480	10.490	10.459	11,453,604
2022-01-06	10.900	11.070	10.350	10.680	10.649	17,909,582
2022-01-05	10.270	10.980	10.200	10.950	10.918	20,209,746
2022-01-04	10.300	10.680	10.300	10.380	10.350	8,622,820
2021-12-31	10.260	10.540	10.230	10.370	10.340	7,446,725
2021-12-30	10.210	10.330	10.140	10.240	10.210	8,535,514
2021-12-29	10.110	10.450	10.050	10.250	10.220	11,004,189
2021-12-28	10.030	10.130	9.900	10.110	10.080	3,748,646
2021-12-27	10.030	10.190	9.850	10.090	10.060	6,442,715
2021-12-24	9.660	10.070	9.560	9.940	9.911	5,345,265
2021-12-23	9.670	9.680	9.620	9.640	9.612	1,326,800
2021-12-22	9.620	9.740	9.560	9.720	9.692	1,820,675
2021-12-21	9.580	9.620	9.480	9.610	9.582	1,492,274
2021-12-20	9.500	9.640	9.480	9.560	9.532	1,442,826
2021-12-17	9.660	9.680	9.500	9.520	9.492	1,891,720
2021-12-16	9.620	9.680	9.590	9.660	9.632	1,386,975
2021-12-15	9.760	9.780	9.590	9.640	9.612	1,814,316
2021-12-14	9.690	9.810	9.550	9.760	9.731	1,838,131
2021-12-13	9.720	9.770	9.650	9.690	9.662	2,329,770
2021-12-10	9.680	9.820	9.640	9.730	9.701	1,922,067
2021-12-09	9.770	9.830	9.690	9.710	9.682	2,029,170
2021-12-08	9.690	9.780	9.570	9.770	9.741	1,790,766
2021-12-07	9.900	9.950	9.600	9.690	9.662	2,867,372
2021-12-06	9.960	10.190	9.880	9.910	9.881	3,679,809
2021-12-03	9.990	10.080	9.830	9.950	9.921	2,595,938
2021-12-02	10.020	10.160	9.950	9.970	9.941	2,691,790
2021-12-01	10.100	10.120	9.930	10.040	10.011	2,376,190
2021-11-30	9.870	10.110	9.840	10.100	10.070	3,745,273
2021-11-29	10.200	10.450	9.940	9.980	9.951	5,076,088
2021-11-26	10.120	10.330	10.040	10.140	10.110	5,007,748
2021-11-25	10.300	10.350	10.050	10.120	10.090	6,344,462
2021-11-24	9.980	10.360	9.910	10.310	10.280	11,691,162
2021-11-23	9.410	9.940	9.360	9.900	9.871	5,973,178
2021-11-22	9.540	9.590	9.330	9.380	9.353	2,312,444
2021-11-19	9.500	9.570	9.400	9.540	9.512	1,742,362
2021-11-18	9.780	9.840	9.530	9.530	9.502	2,369,170
2021-11-17	9.560	9.870	9.510	9.790	9.761	2,835,042
2021-11-16	9.770	9.880	9.580	9.590	9.562	2,000,380
2021-11-15	9.710	9.840	9.620	9.770	9.741	2,633,482
2021-11-12	9.670	9.800	9.600	9.680	9.652	1,843,472
2021-11-11	9.790	9.850	9.650	9.760	9.731	3,227,073
2021-11-10	9.700	9.870	9.570	9.800	9.771	2,513,201
2021-11-09	9.640	9.740	9.520	9.680	9.652	1,585,214

← NewerPage 20 of 21 · 1,212 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.