Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.570 | 9.770 | 9.470 | 9.650 | 9.622 | 2,358,974 |
| 2021-11-05 | 9.320 | 9.600 | 9.320 | 9.540 | 9.512 | 2,284,854 |
| 2021-11-04 | 9.450 | 9.450 | 9.300 | 9.410 | 9.382 | 701,155 |
| 2021-11-03 | 9.530 | 9.530 | 9.360 | 9.380 | 9.353 | 864,185 |
| 2021-11-02 | 9.460 | 9.660 | 9.350 | 9.490 | 9.462 | 1,708,292 |
| 2021-11-01 | 9.290 | 9.470 | 9.210 | 9.420 | 9.392 | 1,032,853 |
| 2021-10-29 | 9.280 | 9.460 | 9.250 | 9.380 | 9.353 | 912,323 |
| 2021-10-28 | 9.580 | 9.580 | 9.260 | 9.290 | 9.263 | 1,941,250 |
| 2021-10-27 | 9.670 | 9.690 | 9.500 | 9.580 | 9.552 | 1,587,694 |
| 2021-10-26 | 9.520 | 9.870 | 9.470 | 9.790 | 9.761 | 3,049,658 |
| 2021-10-25 | 9.620 | 9.620 | 9.440 | 9.570 | 9.542 | 823,598 |
| 2021-10-22 | 9.630 | 9.720 | 9.500 | 9.570 | 9.542 | 1,019,382 |
| 2021-10-21 | 9.560 | 9.740 | 9.530 | 9.620 | 9.592 | 1,425,100 |
| 2021-10-20 | 9.620 | 9.660 | 9.450 | 9.520 | 9.492 | 1,346,222 |
| 2021-10-19 | 9.560 | 9.630 | 9.510 | 9.620 | 9.592 | 1,256,878 |
| 2021-10-18 | 9.790 | 9.810 | 9.460 | 9.650 | 9.622 | 1,556,951 |
| 2021-10-15 | 9.840 | 9.840 | 9.650 | 9.790 | 9.761 | 1,323,723 |
| 2021-10-14 | 9.890 | 9.950 | 9.700 | 9.870 | 9.841 | 1,557,139 |
← NewerPage 21 of 21 · 1,218 trading days
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.