Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.340 | 5.430 | 5.270 | 5.320 | 5.320 | 34,115,000 |
| 2025-07-21 | 5.200 | 5.350 | 5.130 | 5.330 | 5.330 | 37,518,100 |
| 2025-07-18 | 5.210 | 5.230 | 5.080 | 5.220 | 5.220 | 33,436,680 |
| 2025-07-17 | 5.050 | 5.170 | 5.020 | 5.170 | 5.170 | 36,322,680 |
| 2025-07-16 | 4.930 | 5.050 | 4.920 | 5.040 | 5.040 | 25,405,820 |
| 2025-07-15 | 4.980 | 5.020 | 4.840 | 4.940 | 4.940 | 23,005,020 |
| 2025-07-14 | 4.950 | 5.140 | 4.940 | 5.000 | 5.000 | 28,100,380 |
| 2025-07-11 | 4.910 | 4.950 | 4.840 | 4.930 | 4.930 | 18,586,100 |
| 2025-07-10 | 4.810 | 4.970 | 4.810 | 4.910 | 4.910 | 19,944,800 |
| 2025-07-09 | 4.860 | 4.900 | 4.810 | 4.830 | 4.830 | 16,017,852 |
| 2025-07-08 | 4.860 | 5.000 | 4.830 | 4.880 | 4.880 | 20,884,040 |
| 2025-07-07 | 4.870 | 4.970 | 4.830 | 4.860 | 4.860 | 19,744,280 |
| 2025-07-04 | 4.900 | 4.990 | 4.820 | 4.890 | 4.890 | 22,900,880 |
| 2025-07-03 | 4.800 | 4.900 | 4.740 | 4.900 | 4.900 | 27,832,750 |
| 2025-07-02 | 4.840 | 4.890 | 4.740 | 4.790 | 4.790 | 26,889,400 |
| 2025-07-01 | 4.670 | 4.900 | 4.630 | 4.840 | 4.840 | 35,993,095 |
| 2025-06-30 | 4.620 | 4.660 | 4.580 | 4.640 | 4.640 | 21,882,130 |
| 2025-06-27 | 4.620 | 4.680 | 4.590 | 4.620 | 4.620 | 24,753,837 |
| 2025-06-26 | 4.670 | 4.690 | 4.580 | 4.590 | 4.590 | 21,404,600 |
| 2025-06-25 | 4.750 | 4.750 | 4.600 | 4.670 | 4.670 | 26,756,475 |
| 2025-06-24 | 4.650 | 4.760 | 4.630 | 4.720 | 4.720 | 23,652,300 |
| 2025-06-23 | 4.540 | 4.660 | 4.480 | 4.630 | 4.630 | 32,773,780 |
| 2025-06-20 | 4.730 | 4.740 | 4.540 | 4.600 | 4.600 | 44,564,357 |
| 2025-06-19 | 4.760 | 4.810 | 4.660 | 4.720 | 4.720 | 34,980,300 |
| 2025-06-18 | 4.770 | 4.820 | 4.690 | 4.770 | 4.770 | 29,496,100 |
| 2025-06-17 | 5.020 | 5.120 | 4.800 | 4.860 | 4.860 | 41,527,312 |
| 2025-06-16 | 4.890 | 5.020 | 4.830 | 4.950 | 4.950 | 33,306,150 |
| 2025-06-13 | 5.110 | 5.160 | 4.850 | 4.920 | 4.920 | 71,505,855 |
| 2025-06-12 | 5.360 | 5.430 | 5.120 | 5.220 | 5.220 | 60,355,522 |
| 2025-06-11 | 5.340 | 5.420 | 5.170 | 5.280 | 5.280 | 94,569,809 |
| 2025-06-10 | 5.490 | 5.790 | 5.270 | 5.420 | 5.420 | 166,498,834 |
| 2025-06-09 | 4.740 | 5.260 | 4.710 | 5.260 | 5.260 | 34,551,562 |
| 2025-06-06 | 4.680 | 4.920 | 4.670 | 4.780 | 4.780 | 32,415,268 |
| 2025-06-05 | 4.820 | 4.830 | 4.630 | 4.680 | 4.680 | 24,216,185 |
| 2025-06-04 | 4.750 | 4.880 | 4.660 | 4.810 | 4.810 | 31,787,557 |
| 2025-06-03 | 4.570 | 4.740 | 4.540 | 4.720 | 4.720 | 27,175,940 |
| 2025-05-30 | 4.610 | 4.700 | 4.580 | 4.610 | 4.610 | 21,678,500 |
| 2025-05-29 | 4.410 | 4.650 | 4.370 | 4.650 | 4.650 | 32,363,280 |
| 2025-05-28 | 4.470 | 4.560 | 4.390 | 4.420 | 4.420 | 17,070,123 |
| 2025-05-27 | 4.370 | 4.490 | 4.330 | 4.470 | 4.470 | 21,711,920 |
| 2025-05-26 | 4.400 | 4.430 | 4.320 | 4.360 | 4.360 | 19,973,200 |
| 2025-05-23 | 4.510 | 4.510 | 4.400 | 4.420 | 4.420 | 30,874,660 |
| 2025-05-22 | 4.410 | 4.460 | 4.330 | 4.380 | 4.380 | 18,589,400 |
| 2025-05-21 | 4.410 | 4.540 | 4.390 | 4.440 | 4.440 | 26,873,600 |
| 2025-05-20 | 4.380 | 4.480 | 4.370 | 4.450 | 4.450 | 18,614,465 |
| 2025-05-19 | 4.400 | 4.420 | 4.320 | 4.390 | 4.390 | 16,176,680 |
| 2025-05-16 | 4.320 | 4.440 | 4.290 | 4.420 | 4.420 | 22,785,640 |
| 2025-05-15 | 4.330 | 4.350 | 4.250 | 4.310 | 4.310 | 12,534,300 |
| 2025-05-14 | 4.300 | 4.340 | 4.260 | 4.320 | 4.320 | 13,234,200 |
| 2025-05-13 | 4.330 | 4.420 | 4.300 | 4.320 | 4.320 | 16,633,726 |
| 2025-05-12 | 4.370 | 4.390 | 4.250 | 4.320 | 4.320 | 19,693,720 |
| 2025-05-09 | 4.420 | 4.490 | 4.340 | 4.360 | 4.360 | 18,096,270 |
| 2025-05-08 | 4.410 | 4.470 | 4.380 | 4.410 | 4.410 | 17,693,750 |
| 2025-05-07 | 4.510 | 4.520 | 4.410 | 4.450 | 4.450 | 21,887,711 |
| 2025-05-06 | 4.420 | 4.500 | 4.380 | 4.480 | 4.480 | 25,229,765 |
| 2025-04-30 | 4.430 | 4.550 | 4.350 | 4.380 | 4.380 | 36,382,990 |
| 2025-04-29 | 4.460 | 4.630 | 4.390 | 4.450 | 4.450 | 33,814,300 |
| 2025-04-28 | 4.520 | 4.540 | 4.340 | 4.460 | 4.460 | 45,348,810 |
| 2025-04-25 | 4.810 | 4.950 | 4.520 | 4.550 | 4.550 | 83,199,673 |
| 2025-04-24 | 4.300 | 4.720 | 4.300 | 4.720 | 4.720 | 58,445,548 |
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.