Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.440 | 5.630 | 5.410 | 5.510 | 5.510 | 44,837,300 |
| 2025-10-21 | 5.450 | 5.510 | 5.360 | 5.470 | 5.470 | 41,651,450 |
| 2025-10-20 | 5.550 | 5.560 | 5.350 | 5.480 | 5.480 | 61,518,165 |
| 2025-10-17 | 5.450 | 5.840 | 5.380 | 5.620 | 5.620 | 109,260,357 |
| 2025-10-16 | 5.030 | 5.530 | 4.990 | 5.530 | 5.530 | 41,352,060 |
| 2025-10-15 | 4.920 | 5.060 | 4.920 | 5.030 | 5.030 | 25,109,440 |
| 2025-10-14 | 4.910 | 4.970 | 4.860 | 4.880 | 4.880 | 13,936,090 |
| 2025-10-13 | 4.810 | 4.940 | 4.700 | 4.900 | 4.900 | 14,351,660 |
| 2025-10-10 | 4.890 | 4.970 | 4.860 | 4.950 | 4.950 | 14,535,990 |
| 2025-10-09 | 5.040 | 5.040 | 4.860 | 4.900 | 4.900 | 15,960,530 |
| 2025-09-30 | 5.010 | 5.040 | 4.940 | 4.990 | 4.990 | 11,921,523 |
| 2025-09-29 | 4.980 | 5.040 | 4.900 | 5.030 | 5.030 | 12,742,360 |
| 2025-09-26 | 5.060 | 5.070 | 4.950 | 4.990 | 4.990 | 14,156,552 |
| 2025-09-25 | 5.110 | 5.180 | 5.050 | 5.050 | 5.050 | 12,862,200 |
| 2025-09-24 | 5.040 | 5.130 | 5.000 | 5.120 | 5.120 | 16,391,660 |
| 2025-09-23 | 5.170 | 5.200 | 5.010 | 5.060 | 5.060 | 18,376,562 |
| 2025-09-22 | 5.280 | 5.340 | 5.150 | 5.200 | 5.200 | 16,042,300 |
| 2025-09-19 | 5.280 | 5.330 | 5.190 | 5.200 | 5.200 | 15,912,680 |
| 2025-09-18 | 5.440 | 5.440 | 5.240 | 5.300 | 5.300 | 23,306,629 |
| 2025-09-17 | 5.620 | 5.620 | 5.420 | 5.430 | 5.430 | 25,571,949 |
| 2025-09-16 | 5.510 | 5.620 | 5.460 | 5.620 | 5.620 | 18,841,930 |
| 2025-09-15 | 5.490 | 5.530 | 5.440 | 5.510 | 5.510 | 11,534,620 |
| 2025-09-12 | 5.520 | 5.560 | 5.420 | 5.500 | 5.500 | 16,252,800 |
| 2025-09-11 | 5.490 | 5.520 | 5.320 | 5.520 | 5.520 | 19,703,500 |
| 2025-09-10 | 5.560 | 5.630 | 5.490 | 5.520 | 5.520 | 11,974,112 |
| 2025-09-09 | 5.690 | 5.800 | 5.530 | 5.550 | 5.550 | 23,521,012 |
| 2025-09-08 | 5.610 | 5.730 | 5.550 | 5.690 | 5.690 | 20,937,072 |
| 2025-09-05 | 5.500 | 5.610 | 5.410 | 5.600 | 5.600 | 19,210,500 |
| 2025-09-04 | 5.600 | 5.690 | 5.460 | 5.550 | 5.550 | 20,374,600 |
| 2025-09-03 | 5.690 | 5.750 | 5.540 | 5.570 | 5.570 | 18,279,434 |
| 2025-09-02 | 5.760 | 5.770 | 5.600 | 5.650 | 5.650 | 20,750,500 |
| 2025-09-01 | 5.590 | 5.750 | 5.560 | 5.750 | 5.750 | 22,264,080 |
| 2025-08-29 | 5.680 | 5.680 | 5.580 | 5.590 | 5.590 | 18,107,780 |
| 2025-08-28 | 5.580 | 5.690 | 5.400 | 5.680 | 5.680 | 29,721,534 |
| 2025-08-27 | 5.830 | 5.860 | 5.550 | 5.570 | 5.570 | 33,529,746 |
| 2025-08-26 | 5.820 | 5.880 | 5.770 | 5.840 | 5.840 | 24,794,600 |
| 2025-08-25 | 5.860 | 5.940 | 5.760 | 5.830 | 5.830 | 29,787,300 |
| 2025-08-22 | 5.930 | 6.040 | 5.810 | 5.880 | 5.880 | 32,573,660 |
| 2025-08-21 | 5.810 | 6.040 | 5.780 | 5.950 | 5.950 | 43,817,960 |
| 2025-08-20 | 5.860 | 5.930 | 5.760 | 5.840 | 5.840 | 33,309,400 |
| 2025-08-19 | 5.850 | 6.090 | 5.800 | 5.930 | 5.930 | 52,274,380 |
| 2025-08-18 | 5.830 | 5.910 | 5.780 | 5.850 | 5.850 | 30,128,143 |
| 2025-08-15 | 5.740 | 5.820 | 5.680 | 5.800 | 5.800 | 26,977,340 |
| 2025-08-14 | 5.940 | 6.000 | 5.720 | 5.720 | 5.720 | 45,764,600 |
| 2025-08-13 | 5.840 | 5.900 | 5.730 | 5.860 | 5.860 | 30,285,190 |
| 2025-08-12 | 5.910 | 6.020 | 5.800 | 5.840 | 5.840 | 29,811,640 |
| 2025-08-11 | 5.830 | 5.950 | 5.770 | 5.920 | 5.920 | 36,998,503 |
| 2025-08-08 | 5.800 | 5.850 | 5.680 | 5.790 | 5.790 | 35,434,076 |
| 2025-08-07 | 5.860 | 5.970 | 5.780 | 5.790 | 5.790 | 50,196,013 |
| 2025-08-06 | 6.070 | 6.170 | 5.850 | 5.950 | 5.950 | 72,589,520 |
| 2025-08-05 | 6.130 | 6.360 | 5.940 | 6.040 | 6.040 | 85,393,720 |
| 2025-08-04 | 6.230 | 6.530 | 6.030 | 6.130 | 6.130 | 108,176,960 |
| 2025-08-01 | 6.170 | 6.600 | 6.110 | 6.350 | 6.350 | 154,758,493 |
| 2025-07-31 | 6.250 | 6.740 | 6.130 | 6.500 | 6.500 | 174,319,489 |
| 2025-07-30 | 6.070 | 6.490 | 6.020 | 6.130 | 6.130 | 151,194,517 |
| 2025-07-29 | 5.440 | 5.970 | 5.350 | 5.970 | 5.970 | 42,130,116 |
| 2025-07-28 | 5.350 | 5.680 | 5.350 | 5.430 | 5.430 | 34,803,000 |
| 2025-07-25 | 5.320 | 5.430 | 5.260 | 5.350 | 5.350 | 26,452,521 |
| 2025-07-24 | 5.220 | 5.400 | 5.210 | 5.320 | 5.320 | 28,895,020 |
| 2025-07-23 | 5.280 | 5.350 | 5.200 | 5.220 | 5.220 | 33,734,470 |
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.