Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.410 | 4.460 | 4.230 | 4.290 | 4.290 | 31,527,938 |
| 2025-04-22 | 4.300 | 4.480 | 4.300 | 4.460 | 4.460 | 35,500,680 |
| 2025-04-21 | 4.250 | 4.370 | 4.210 | 4.300 | 4.300 | 24,147,350 |
| 2025-04-18 | 4.370 | 4.490 | 4.240 | 4.240 | 4.240 | 32,940,403 |
| 2025-04-17 | 4.170 | 4.400 | 4.160 | 4.310 | 4.310 | 49,936,610 |
| 2025-04-16 | 4.240 | 4.560 | 4.130 | 4.280 | 4.280 | 85,916,570 |
| 2025-04-15 | 4.090 | 4.240 | 4.050 | 4.240 | 4.240 | 24,510,454 |
| 2025-04-14 | 3.680 | 3.870 | 3.660 | 3.850 | 3.850 | 18,457,000 |
| 2025-04-11 | 3.640 | 3.730 | 3.590 | 3.680 | 3.680 | 12,356,463 |
| 2025-04-10 | 3.660 | 3.720 | 3.610 | 3.640 | 3.640 | 19,236,228 |
| 2025-04-09 | 3.530 | 3.610 | 3.280 | 3.590 | 3.590 | 21,760,793 |
| 2025-04-08 | 3.670 | 3.700 | 3.500 | 3.570 | 3.570 | 25,614,193 |
| 2025-04-07 | 3.950 | 3.960 | 3.680 | 3.680 | 3.680 | 25,677,030 |
| 2025-04-03 | 3.980 | 4.140 | 3.950 | 4.090 | 4.090 | 30,790,660 |
| 2025-04-02 | 4.050 | 4.090 | 3.980 | 4.010 | 4.010 | 40,842,600 |
| 2025-04-01 | 3.760 | 4.090 | 3.730 | 4.090 | 4.090 | 35,939,990 |
| 2025-03-31 | 3.900 | 3.910 | 3.700 | 3.720 | 3.720 | 18,559,590 |
| 2025-03-28 | 3.890 | 4.060 | 3.850 | 3.930 | 3.930 | 23,100,565 |
| 2025-03-27 | 3.860 | 3.930 | 3.800 | 3.890 | 3.890 | 13,595,200 |
| 2025-03-26 | 3.870 | 3.920 | 3.850 | 3.890 | 3.890 | 8,182,920 |
| 2025-03-25 | 3.900 | 3.910 | 3.820 | 3.900 | 3.900 | 9,538,908 |
| 2025-03-24 | 3.910 | 3.960 | 3.840 | 3.900 | 3.900 | 15,243,670 |
| 2025-03-21 | 4.000 | 4.160 | 3.930 | 3.930 | 3.930 | 21,518,150 |
| 2025-03-20 | 3.980 | 4.060 | 3.950 | 3.960 | 3.960 | 10,465,107 |
| 2025-03-19 | 4.030 | 4.040 | 3.950 | 3.990 | 3.990 | 12,229,300 |
| 2025-03-18 | 4.060 | 4.080 | 3.980 | 4.050 | 4.050 | 14,941,460 |
| 2025-03-17 | 3.960 | 4.100 | 3.900 | 4.060 | 4.060 | 28,170,544 |
| 2025-03-14 | 3.890 | 4.000 | 3.860 | 3.900 | 3.900 | 20,846,411 |
| 2025-03-13 | 3.910 | 3.970 | 3.830 | 3.880 | 3.880 | 21,138,897 |
| 2025-03-12 | 3.750 | 4.020 | 3.710 | 3.910 | 3.910 | 49,464,682 |
| 2025-03-11 | 3.680 | 3.710 | 3.660 | 3.690 | 3.690 | 12,006,247 |
| 2025-03-10 | 3.630 | 3.760 | 3.620 | 3.700 | 3.700 | 20,651,190 |
| 2025-03-07 | 3.620 | 3.660 | 3.560 | 3.580 | 3.580 | 12,373,690 |
| 2025-03-06 | 3.590 | 3.630 | 3.570 | 3.630 | 3.630 | 11,451,997 |
| 2025-03-05 | 3.630 | 3.640 | 3.550 | 3.590 | 3.590 | 12,251,180 |
| 2025-03-04 | 3.660 | 3.670 | 3.610 | 3.630 | 3.630 | 8,910,200 |
| 2025-03-03 | 3.640 | 3.700 | 3.630 | 3.660 | 3.660 | 10,400,200 |
| 2025-02-28 | 3.680 | 3.720 | 3.610 | 3.620 | 3.620 | 13,376,287 |
| 2025-02-27 | 3.730 | 3.770 | 3.660 | 3.700 | 3.700 | 13,289,670 |
| 2025-02-26 | 3.710 | 3.740 | 3.680 | 3.740 | 3.740 | 15,923,720 |
| 2025-02-25 | 3.680 | 3.740 | 3.650 | 3.680 | 3.680 | 10,517,650 |
| 2025-02-24 | 3.700 | 3.770 | 3.680 | 3.700 | 3.700 | 13,459,900 |
| 2025-02-21 | 3.800 | 3.800 | 3.670 | 3.720 | 3.720 | 15,157,900 |
| 2025-02-20 | 3.700 | 3.810 | 3.700 | 3.780 | 3.780 | 14,832,797 |
| 2025-02-19 | 3.690 | 3.740 | 3.680 | 3.720 | 3.720 | 12,661,158 |
| 2025-02-18 | 3.860 | 3.880 | 3.700 | 3.710 | 3.710 | 19,718,070 |
| 2025-02-17 | 3.800 | 3.950 | 3.790 | 3.870 | 3.870 | 26,967,982 |
| 2025-02-14 | 3.760 | 3.840 | 3.750 | 3.770 | 3.770 | 14,163,986 |
| 2025-02-13 | 3.780 | 3.810 | 3.740 | 3.770 | 3.770 | 12,857,100 |
| 2025-02-12 | 3.790 | 3.860 | 3.730 | 3.790 | 3.790 | 17,534,640 |
| 2025-02-11 | 3.890 | 3.890 | 3.780 | 3.790 | 3.790 | 11,617,850 |
| 2025-02-10 | 3.830 | 3.900 | 3.790 | 3.900 | 3.900 | 15,728,722 |
| 2025-02-07 | 3.690 | 3.830 | 3.680 | 3.830 | 3.830 | 18,899,030 |
| 2025-02-06 | 3.690 | 3.720 | 3.580 | 3.700 | 3.700 | 14,675,480 |
| 2025-02-05 | 3.600 | 3.700 | 3.590 | 3.660 | 3.660 | 11,971,105 |
| 2025-01-27 | 3.480 | 3.600 | 3.430 | 3.550 | 3.550 | 13,664,689 |
| 2025-01-24 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 11,489,800 |
| 2025-01-23 | 3.700 | 3.780 | 3.690 | 3.690 | 3.690 | 12,111,032 |
| 2025-01-22 | 3.750 | 3.750 | 3.670 | 3.680 | 3.680 | 9,369,990 |
| 2025-01-21 | 3.820 | 3.860 | 3.740 | 3.760 | 3.760 | 14,901,400 |
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.