Luoxin Pharmaceuticals Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.060	5.130	4.950	5.010	5.010	18,341,949
2026-04-20	5.090	5.200	5.010	5.050	5.050	15,687,700
2026-04-17	5.140	5.150	4.990	5.060	5.060	17,776,100
2026-04-16	5.220	5.230	5.160	5.170	5.170	22,328,500
2026-04-15	5.180	5.330	5.100	5.220	5.220	35,303,930
2026-04-14	4.990	5.190	4.880	5.160	5.160	29,972,641
2026-04-13	5.020	5.040	4.950	4.970	4.970	16,962,029
2026-04-10	5.010	5.130	4.970	5.030	5.030	23,831,051
2026-04-09	5.020	5.360	5.010	5.050	5.050	41,423,699
2026-04-08	5.140	5.180	5.000	5.070	5.070	21,121,580
2026-04-07	5.010	5.130	4.840	5.110	5.110	23,398,990
2026-04-03	5.090	5.150	4.970	5.040	5.040	23,833,400
2026-04-02	5.060	5.170	5.030	5.120	5.120	34,526,633
2026-04-01	4.910	5.060	4.870	5.060	5.060	27,946,949
2026-03-31	4.890	4.990	4.870	4.880	4.880	19,784,539
2026-03-30	4.760	4.920	4.730	4.920	4.920	23,036,910
2026-03-27	4.510	4.800	4.510	4.780	4.780	24,272,561
2026-03-26	4.650	5.050	4.550	4.570	4.570	25,945,529
2026-03-25	4.560	4.690	4.510	4.640	4.640	14,865,590
2026-03-24	4.310	4.590	4.310	4.560	4.560	25,099,430
2026-03-23	4.570	4.570	4.200	4.250	4.250	26,614,699
2026-03-20	4.780	4.830	4.640	4.650	4.650	11,680,720
2026-03-19	4.830	4.880	4.740	4.760	4.760	9,791,667
2026-03-18	4.850	4.880	4.770	4.860	4.860	10,490,290
2026-03-17	4.850	4.920	4.800	4.810	4.810	10,589,820
2026-03-16	4.810	4.870	4.790	4.840	4.840	11,618,720
2026-03-13	4.850	4.900	4.810	4.810	4.810	9,455,068
2026-03-12	4.850	4.890	4.800	4.850	4.850	10,269,200
2026-03-11	4.900	4.900	4.790	4.840	4.840	11,843,000
2026-03-10	4.830	4.930	4.820	4.900	4.900	11,985,360
2026-03-09	4.750	4.810	4.730	4.800	4.800	12,343,080
2026-03-06	4.650	4.810	4.600	4.800	4.800	14,149,430
2026-03-05	4.650	4.690	4.590	4.650	4.650	11,856,350
2026-03-04	4.640	4.640	4.500	4.570	4.570	14,226,500
2026-03-03	4.780	4.830	4.640	4.650	4.650	15,840,320
2026-03-02	4.870	4.870	4.680	4.750	4.750	21,366,420
2026-02-27	4.920	4.960	4.900	4.930	4.930	11,901,140
2026-02-26	5.060	5.060	4.910	4.950	4.950	13,091,700
2026-02-25	5.060	5.110	5.010	5.030	5.030	13,298,830
2026-02-24	4.910	5.120	4.880	5.030	5.030	28,006,170
2026-02-13	4.960	4.970	4.840	4.860	4.860	17,506,900
2026-02-12	5.110	5.130	4.930	4.930	4.930	23,290,859
2026-02-11	5.190	5.230	5.100	5.100	5.100	25,891,350
2026-02-10	5.100	5.460	5.070	5.200	5.200	52,216,910
2026-02-09	4.870	5.260	4.870	5.050	5.050	41,239,070
2026-02-06	4.780	4.910	4.780	4.870	4.870	12,964,930
2026-02-05	4.810	4.860	4.780	4.790	4.790	12,295,600
2026-02-04	4.700	4.910	4.690	4.820	4.820	17,250,070
2026-02-03	4.670	4.730	4.640	4.720	4.720	10,313,080
2026-02-02	4.800	4.840	4.650	4.650	4.650	14,963,800
2026-01-30	4.880	4.920	4.790	4.840	4.840	13,826,740
2026-01-29	4.920	4.950	4.840	4.880	4.880	13,680,600
2026-01-28	5.030	5.050	4.910	4.910	4.910	12,704,710
2026-01-27	5.080	5.080	4.880	5.020	5.020	17,342,840
2026-01-26	5.070	5.120	5.010	5.100	5.100	16,347,700
2026-01-23	5.030	5.060	5.000	5.060	5.060	13,395,610
2026-01-22	4.960	4.990	4.900	4.990	4.990	11,988,670
2026-01-21	4.940	4.950	4.870	4.930	4.930	9,194,394
2026-01-20	4.960	4.970	4.880	4.920	4.920	10,787,100
2026-01-19	4.850	4.940	4.820	4.930	4.930	15,898,360

← NewerPage 3 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.