Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.980 | 4.980 | 4.830 | 4.850 | 4.850 | 14,286,400 |
| 2026-01-15 | 4.960 | 4.990 | 4.860 | 4.930 | 4.930 | 12,634,710 |
| 2026-01-14 | 5.050 | 5.110 | 4.930 | 5.000 | 5.000 | 22,415,009 |
| 2026-01-13 | 5.010 | 5.140 | 4.990 | 5.040 | 5.040 | 24,306,326 |
| 2026-01-12 | 5.030 | 5.060 | 4.950 | 4.990 | 4.990 | 18,266,380 |
| 2026-01-09 | 4.970 | 5.030 | 4.930 | 5.030 | 5.030 | 16,166,111 |
| 2026-01-08 | 4.850 | 4.980 | 4.850 | 4.950 | 4.950 | 14,607,980 |
| 2026-01-07 | 4.950 | 4.980 | 4.850 | 4.860 | 4.860 | 14,227,860 |
| 2026-01-06 | 4.940 | 4.980 | 4.910 | 4.950 | 4.950 | 11,726,399 |
| 2026-01-05 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 15,957,280 |
| 2025-12-31 | 4.780 | 4.820 | 4.730 | 4.800 | 4.800 | 8,615,998 |
| 2025-12-30 | 4.800 | 4.830 | 4.720 | 4.780 | 4.780 | 9,884,700 |
| 2025-12-29 | 4.850 | 4.860 | 4.790 | 4.800 | 4.800 | 12,184,200 |
| 2025-12-26 | 4.880 | 4.900 | 4.830 | 4.870 | 4.870 | 13,611,560 |
| 2025-12-25 | 4.930 | 4.950 | 4.890 | 4.910 | 4.910 | 11,447,400 |
| 2025-12-24 | 4.990 | 4.990 | 4.920 | 4.950 | 4.950 | 8,713,450 |
| 2025-12-23 | 5.010 | 5.040 | 4.930 | 4.940 | 4.940 | 8,085,977 |
| 2025-12-22 | 5.020 | 5.050 | 4.980 | 5.030 | 5.030 | 9,894,950 |
| 2025-12-19 | 4.890 | 5.020 | 4.870 | 5.010 | 5.010 | 13,309,510 |
| 2025-12-18 | 4.910 | 4.960 | 4.870 | 4.890 | 4.890 | 11,660,451 |
| 2025-12-17 | 4.870 | 4.930 | 4.800 | 4.910 | 4.910 | 11,155,400 |
| 2025-12-16 | 4.940 | 4.980 | 4.870 | 4.890 | 4.890 | 10,001,300 |
| 2025-12-15 | 4.950 | 5.020 | 4.900 | 4.960 | 4.960 | 10,227,200 |
| 2025-12-12 | 5.000 | 5.030 | 4.920 | 4.950 | 4.950 | 14,922,320 |
| 2025-12-11 | 5.140 | 5.160 | 5.010 | 5.020 | 5.020 | 14,266,740 |
| 2025-12-10 | 5.200 | 5.220 | 5.090 | 5.120 | 5.120 | 18,037,060 |
| 2025-12-09 | 5.260 | 5.570 | 5.170 | 5.180 | 5.180 | 35,905,700 |
| 2025-12-08 | 5.350 | 5.410 | 5.250 | 5.260 | 5.260 | 13,724,903 |
| 2025-12-05 | 5.390 | 5.390 | 5.130 | 5.360 | 5.360 | 19,390,460 |
| 2025-12-04 | 5.270 | 5.420 | 5.230 | 5.390 | 5.390 | 16,123,000 |
| 2025-12-03 | 5.380 | 5.400 | 5.240 | 5.270 | 5.270 | 11,197,920 |
| 2025-12-02 | 5.360 | 5.380 | 5.260 | 5.360 | 5.360 | 11,637,760 |
| 2025-12-01 | 5.410 | 5.440 | 5.360 | 5.380 | 5.380 | 12,729,223 |
| 2025-11-28 | 5.350 | 5.430 | 5.280 | 5.410 | 5.410 | 11,502,400 |
| 2025-11-27 | 5.340 | 5.390 | 5.270 | 5.350 | 5.350 | 14,434,277 |
| 2025-11-26 | 5.390 | 5.550 | 5.340 | 5.360 | 5.360 | 16,874,472 |
| 2025-11-25 | 5.280 | 5.440 | 5.250 | 5.390 | 5.390 | 15,221,450 |
| 2025-11-24 | 5.110 | 5.310 | 5.110 | 5.270 | 5.270 | 18,506,870 |
| 2025-11-21 | 5.350 | 5.410 | 5.100 | 5.100 | 5.100 | 21,358,970 |
| 2025-11-20 | 5.410 | 5.450 | 5.300 | 5.400 | 5.400 | 13,806,867 |
| 2025-11-19 | 5.510 | 5.550 | 5.340 | 5.390 | 5.390 | 17,566,100 |
| 2025-11-18 | 5.670 | 5.710 | 5.470 | 5.520 | 5.520 | 23,437,950 |
| 2025-11-17 | 5.780 | 5.800 | 5.640 | 5.690 | 5.690 | 25,766,040 |
| 2025-11-14 | 5.570 | 5.820 | 5.540 | 5.770 | 5.770 | 44,198,400 |
| 2025-11-13 | 5.540 | 5.560 | 5.430 | 5.560 | 5.560 | 18,717,000 |
| 2025-11-12 | 5.530 | 5.580 | 5.480 | 5.510 | 5.510 | 16,574,690 |
| 2025-11-11 | 5.470 | 5.530 | 5.430 | 5.530 | 5.530 | 17,092,040 |
| 2025-11-10 | 5.410 | 5.510 | 5.410 | 5.480 | 5.480 | 20,762,800 |
| 2025-11-07 | 5.360 | 5.430 | 5.340 | 5.400 | 5.400 | 16,369,940 |
| 2025-11-06 | 5.440 | 5.450 | 5.360 | 5.400 | 5.400 | 16,339,190 |
| 2025-11-05 | 5.360 | 5.450 | 5.330 | 5.440 | 5.440 | 19,725,490 |
| 2025-11-04 | 5.390 | 5.520 | 5.360 | 5.410 | 5.410 | 22,376,080 |
| 2025-11-03 | 5.340 | 5.450 | 5.280 | 5.440 | 5.440 | 29,711,470 |
| 2025-10-31 | 5.070 | 5.320 | 5.050 | 5.300 | 5.300 | 34,169,440 |
| 2025-10-30 | 5.250 | 5.250 | 5.070 | 5.080 | 5.080 | 23,054,915 |
| 2025-10-29 | 5.260 | 5.260 | 5.110 | 5.260 | 5.260 | 22,703,600 |
| 2025-10-28 | 5.320 | 5.360 | 5.220 | 5.250 | 5.250 | 23,329,140 |
| 2025-10-27 | 5.340 | 5.390 | 5.300 | 5.310 | 5.310 | 25,465,100 |
| 2025-10-24 | 5.450 | 5.470 | 5.330 | 5.350 | 5.350 | 33,258,770 |
| 2025-10-23 | 5.500 | 5.680 | 5.420 | 5.490 | 5.490 | 35,491,500 |
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.