Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.720 | 4.770 | 4.650 | 4.670 | 4.670 | 30,328,940 |
| 2024-10-24 | 4.790 | 5.000 | 4.690 | 4.700 | 4.700 | 29,655,740 |
| 2024-10-23 | 4.760 | 4.810 | 4.680 | 4.770 | 4.770 | 28,490,110 |
| 2024-10-22 | 4.960 | 5.040 | 4.700 | 4.750 | 4.750 | 43,642,130 |
| 2024-10-21 | 4.600 | 4.960 | 4.510 | 4.890 | 4.890 | 42,420,514 |
| 2024-10-18 | 4.480 | 4.650 | 4.420 | 4.580 | 4.580 | 31,216,920 |
| 2024-10-17 | 4.680 | 4.770 | 4.440 | 4.510 | 4.510 | 50,144,504 |
| 2024-10-16 | 4.160 | 4.630 | 4.140 | 4.630 | 4.630 | 38,211,070 |
| 2024-10-15 | 4.240 | 4.500 | 4.190 | 4.210 | 4.210 | 25,362,400 |
| 2024-10-14 | 4.130 | 4.270 | 4.040 | 4.240 | 4.240 | 13,535,040 |
| 2024-10-11 | 4.300 | 4.340 | 4.090 | 4.150 | 4.150 | 18,623,600 |
| 2024-10-10 | 4.500 | 4.540 | 4.260 | 4.340 | 4.340 | 37,047,860 |
| 2024-10-09 | 4.570 | 4.900 | 4.270 | 4.550 | 4.550 | 42,388,707 |
| 2024-10-08 | 4.900 | 4.900 | 4.440 | 4.610 | 4.610 | 40,117,501 |
| 2024-09-30 | 4.230 | 4.460 | 4.080 | 4.450 | 4.450 | 34,038,879 |
| 2024-09-27 | 3.970 | 4.170 | 3.950 | 4.070 | 4.070 | 22,387,023 |
| 2024-09-26 | 3.890 | 3.940 | 3.780 | 3.930 | 3.930 | 21,665,585 |
| 2024-09-25 | 3.730 | 4.070 | 3.720 | 3.920 | 3.920 | 28,470,805 |
| 2024-09-24 | 3.500 | 3.780 | 3.500 | 3.720 | 3.720 | 17,135,450 |
| 2024-09-23 | 3.480 | 3.530 | 3.450 | 3.500 | 3.500 | 7,377,930 |
| 2024-09-20 | 3.550 | 3.640 | 3.420 | 3.470 | 3.470 | 17,266,401 |
| 2024-09-19 | 3.350 | 3.530 | 3.340 | 3.500 | 3.500 | 9,593,425 |
| 2024-09-18 | 3.380 | 3.400 | 3.280 | 3.320 | 3.320 | 4,714,044 |
| 2024-09-13 | 3.430 | 3.450 | 3.360 | 3.380 | 3.380 | 5,046,680 |
| 2024-09-12 | 3.440 | 3.530 | 3.420 | 3.430 | 3.430 | 4,753,600 |
| 2024-09-11 | 3.510 | 3.520 | 3.400 | 3.440 | 3.440 | 6,163,100 |
| 2024-09-10 | 3.500 | 3.550 | 3.430 | 3.510 | 3.510 | 6,233,720 |
| 2024-09-09 | 3.490 | 3.560 | 3.450 | 3.490 | 3.490 | 5,402,380 |
| 2024-09-06 | 3.600 | 3.650 | 3.480 | 3.490 | 3.490 | 8,511,500 |
| 2024-09-05 | 3.540 | 3.610 | 3.540 | 3.600 | 3.600 | 6,101,220 |
| 2024-09-04 | 3.650 | 3.680 | 3.550 | 3.570 | 3.570 | 6,549,498 |
| 2024-09-03 | 3.690 | 3.700 | 3.610 | 3.620 | 3.620 | 5,254,670 |
| 2024-09-02 | 3.710 | 3.770 | 3.630 | 3.630 | 3.630 | 6,942,000 |
| 2024-08-30 | 3.680 | 3.820 | 3.640 | 3.730 | 3.730 | 7,332,800 |
| 2024-08-29 | 3.660 | 3.720 | 3.580 | 3.660 | 3.660 | 8,454,010 |
| 2024-08-28 | 3.780 | 3.870 | 3.600 | 3.660 | 3.660 | 12,520,840 |
| 2024-08-27 | 3.810 | 3.900 | 3.790 | 3.810 | 3.810 | 5,839,000 |
| 2024-08-26 | 3.700 | 3.820 | 3.650 | 3.800 | 3.800 | 5,288,370 |
| 2024-08-23 | 3.760 | 3.800 | 3.680 | 3.710 | 3.710 | 6,078,772 |
| 2024-08-22 | 3.870 | 3.900 | 3.770 | 3.790 | 3.790 | 4,028,760 |
| 2024-08-21 | 3.900 | 3.950 | 3.850 | 3.870 | 3.870 | 4,237,670 |
| 2024-08-20 | 4.010 | 4.020 | 3.920 | 3.930 | 3.930 | 4,742,180 |
| 2024-08-19 | 4.060 | 4.090 | 3.980 | 4.010 | 4.010 | 4,903,400 |
| 2024-08-16 | 4.040 | 4.100 | 3.990 | 4.070 | 4.070 | 4,811,002 |
| 2024-08-15 | 4.030 | 4.070 | 3.990 | 4.040 | 4.040 | 3,453,200 |
| 2024-08-14 | 4.070 | 4.090 | 3.980 | 4.010 | 4.010 | 5,932,600 |
| 2024-08-13 | 4.130 | 4.150 | 4.030 | 4.090 | 4.090 | 5,338,500 |
| 2024-08-12 | 4.100 | 4.190 | 4.080 | 4.100 | 4.100 | 5,915,944 |
| 2024-08-09 | 4.170 | 4.200 | 4.090 | 4.090 | 4.090 | 6,667,344 |
| 2024-08-08 | 4.170 | 4.270 | 4.150 | 4.170 | 4.170 | 11,645,544 |
| 2024-08-07 | 4.100 | 4.230 | 4.000 | 4.170 | 4.170 | 13,434,600 |
| 2024-08-06 | 3.930 | 4.110 | 3.900 | 4.110 | 4.110 | 10,084,586 |
| 2024-08-05 | 3.980 | 4.080 | 3.920 | 3.930 | 3.930 | 9,683,400 |
| 2024-08-02 | 4.050 | 4.180 | 4.040 | 4.090 | 4.090 | 9,020,340 |
| 2024-08-01 | 4.060 | 4.130 | 4.040 | 4.050 | 4.050 | 6,482,300 |
| 2024-07-31 | 4.020 | 4.110 | 3.960 | 4.080 | 4.080 | 11,552,270 |
| 2024-07-30 | 3.890 | 4.040 | 3.880 | 4.000 | 4.000 | 7,366,500 |
| 2024-07-29 | 3.900 | 3.930 | 3.860 | 3.900 | 3.900 | 5,160,647 |
| 2024-07-26 | 3.770 | 3.900 | 3.740 | 3.890 | 3.890 | 7,155,050 |
| 2024-07-25 | 3.720 | 3.780 | 3.680 | 3.760 | 3.760 | 6,449,360 |
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.