Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.750 | 3.860 | 3.700 | 3.840 | 3.840 | 23,064,610 |
| 2025-01-17 | 3.730 | 3.780 | 3.690 | 3.740 | 3.740 | 11,995,940 |
| 2025-01-16 | 3.770 | 3.800 | 3.730 | 3.760 | 3.760 | 18,532,500 |
| 2025-01-15 | 3.790 | 3.860 | 3.680 | 3.760 | 3.760 | 24,710,600 |
| 2025-01-14 | 3.680 | 3.790 | 3.660 | 3.790 | 3.790 | 22,676,500 |
| 2025-01-13 | 3.600 | 3.780 | 3.560 | 3.670 | 3.670 | 24,778,495 |
| 2025-01-10 | 4.080 | 4.090 | 3.720 | 3.740 | 3.740 | 50,090,542 |
| 2025-01-09 | 4.160 | 4.190 | 4.010 | 4.040 | 4.040 | 55,182,209 |
| 2025-01-08 | 4.200 | 4.450 | 4.120 | 4.270 | 4.270 | 70,509,365 |
| 2025-01-07 | 4.400 | 4.470 | 4.130 | 4.260 | 4.260 | 103,205,876 |
| 2025-01-06 | 4.240 | 4.590 | 4.120 | 4.590 | 4.590 | 118,099,627 |
| 2025-01-03 | 3.900 | 4.170 | 3.850 | 4.170 | 4.170 | 87,169,912 |
| 2025-01-02 | 3.850 | 3.860 | 3.770 | 3.790 | 3.790 | 17,493,618 |
| 2024-12-31 | 3.980 | 3.980 | 3.810 | 3.820 | 3.820 | 16,360,337 |
| 2024-12-30 | 4.130 | 4.130 | 3.950 | 3.960 | 3.960 | 19,315,805 |
| 2024-12-27 | 4.080 | 4.300 | 4.060 | 4.120 | 4.120 | 11,840,600 |
| 2024-12-26 | 4.070 | 4.130 | 4.040 | 4.100 | 4.100 | 11,557,000 |
| 2024-12-25 | 4.060 | 4.130 | 3.970 | 4.090 | 4.090 | 13,910,480 |
| 2024-12-24 | 4.010 | 4.110 | 3.980 | 4.060 | 4.060 | 15,153,500 |
| 2024-12-23 | 4.260 | 4.290 | 3.990 | 3.990 | 3.990 | 22,598,480 |
| 2024-12-20 | 4.210 | 4.330 | 4.160 | 4.250 | 4.250 | 14,287,664 |
| 2024-12-19 | 4.220 | 4.270 | 4.140 | 4.200 | 4.200 | 15,629,190 |
| 2024-12-18 | 4.350 | 4.370 | 4.230 | 4.250 | 4.250 | 16,649,312 |
| 2024-12-17 | 4.560 | 4.600 | 4.320 | 4.340 | 4.340 | 24,787,950 |
| 2024-12-16 | 4.560 | 4.610 | 4.500 | 4.590 | 4.590 | 20,326,550 |
| 2024-12-13 | 4.610 | 4.720 | 4.540 | 4.540 | 4.540 | 26,653,670 |
| 2024-12-12 | 4.660 | 4.710 | 4.570 | 4.620 | 4.620 | 17,827,580 |
| 2024-12-11 | 4.390 | 4.670 | 4.380 | 4.640 | 4.640 | 37,981,800 |
| 2024-12-10 | 4.540 | 4.550 | 4.370 | 4.390 | 4.390 | 18,956,600 |
| 2024-12-09 | 4.520 | 4.580 | 4.400 | 4.430 | 4.430 | 19,632,500 |
| 2024-12-06 | 4.380 | 4.500 | 4.310 | 4.460 | 4.460 | 23,971,150 |
| 2024-12-05 | 4.280 | 4.460 | 4.270 | 4.370 | 4.370 | 18,739,812 |
| 2024-12-04 | 4.380 | 4.440 | 4.280 | 4.300 | 4.300 | 25,529,052 |
| 2024-12-03 | 4.550 | 4.590 | 4.390 | 4.400 | 4.400 | 49,656,012 |
| 2024-12-02 | 4.320 | 4.740 | 4.310 | 4.550 | 4.550 | 65,423,190 |
| 2024-11-29 | 4.330 | 4.380 | 4.230 | 4.310 | 4.310 | 13,957,610 |
| 2024-11-28 | 4.320 | 4.380 | 4.300 | 4.330 | 4.330 | 12,347,582 |
| 2024-11-27 | 4.200 | 4.330 | 4.100 | 4.320 | 4.320 | 15,502,200 |
| 2024-11-26 | 4.170 | 4.320 | 4.170 | 4.200 | 4.200 | 13,078,070 |
| 2024-11-25 | 4.150 | 4.200 | 4.080 | 4.170 | 4.170 | 19,723,420 |
| 2024-11-22 | 4.440 | 4.470 | 4.120 | 4.160 | 4.160 | 28,376,320 |
| 2024-11-21 | 4.330 | 4.510 | 4.330 | 4.430 | 4.430 | 21,602,490 |
| 2024-11-20 | 4.250 | 4.350 | 4.220 | 4.310 | 4.310 | 11,440,800 |
| 2024-11-19 | 4.160 | 4.270 | 4.150 | 4.270 | 4.270 | 12,870,710 |
| 2024-11-18 | 4.300 | 4.330 | 4.110 | 4.140 | 4.140 | 16,645,300 |
| 2024-11-15 | 4.350 | 4.390 | 4.260 | 4.270 | 4.270 | 13,110,745 |
| 2024-11-14 | 4.540 | 4.560 | 4.320 | 4.350 | 4.350 | 17,346,300 |
| 2024-11-13 | 4.620 | 4.720 | 4.490 | 4.540 | 4.540 | 18,957,520 |
| 2024-11-12 | 4.680 | 4.870 | 4.620 | 4.670 | 4.670 | 30,398,195 |
| 2024-11-11 | 4.660 | 4.730 | 4.590 | 4.680 | 4.680 | 20,507,411 |
| 2024-11-08 | 4.830 | 4.860 | 4.650 | 4.680 | 4.680 | 22,039,290 |
| 2024-11-07 | 4.570 | 4.850 | 4.550 | 4.760 | 4.760 | 28,288,935 |
| 2024-11-06 | 4.450 | 4.680 | 4.420 | 4.610 | 4.610 | 28,862,550 |
| 2024-11-05 | 4.380 | 4.480 | 4.350 | 4.470 | 4.470 | 22,387,960 |
| 2024-11-04 | 4.380 | 4.440 | 4.340 | 4.400 | 4.400 | 17,863,000 |
| 2024-11-01 | 4.590 | 4.610 | 4.360 | 4.390 | 4.390 | 23,491,370 |
| 2024-10-31 | 4.600 | 4.650 | 4.550 | 4.600 | 4.600 | 18,492,889 |
| 2024-10-30 | 4.720 | 4.740 | 4.530 | 4.600 | 4.600 | 33,591,520 |
| 2024-10-29 | 4.930 | 4.950 | 4.780 | 4.800 | 4.800 | 27,107,710 |
| 2024-10-28 | 4.670 | 5.030 | 4.670 | 4.860 | 4.860 | 66,419,282 |
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.