Luoxin Pharmaceuticals Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.510 | 4.590 | 4.340 | 4.430 | 4.430 | 20,131,000 |
| 2026-10-16 | 4.630 | 4.800 | 4.490 | 4.550 | 4.550 | 30,243,100 |
| 2026-10-15 | 4.610 | 4.750 | 4.540 | 4.600 | 4.600 | 20,356,100 |
| 2026-10-14 | 4.760 | 4.800 | 4.650 | 4.680 | 4.680 | 15,859,600 |
| 2026-10-13 | 4.740 | 4.850 | 4.610 | 4.800 | 4.800 | 20,913,600 |
| 2026-10-12 | 4.890 | 4.950 | 4.770 | 4.800 | 4.800 | 18,099,500 |
| 2026-10-09 | 4.680 | 4.900 | 4.610 | 4.890 | 4.890 | 29,708,904 |
| 2026-10-08 | 4.860 | 4.890 | 4.680 | 4.740 | 4.740 | 24,311,100 |
| 2026-09-30 | 4.780 | 4.910 | 4.750 | 4.820 | 4.820 | 30,149,484 |
| 2026-09-29 | 4.690 | 4.870 | 4.640 | 4.800 | 4.800 | 31,815,699 |
| 2026-09-28 | 4.660 | 4.920 | 4.620 | 4.750 | 4.750 | 29,055,703 |
| 2026-09-24 | 4.770 | 4.810 | 4.620 | 4.660 | 4.660 | 19,495,801 |
| 2026-09-23 | 4.890 | 4.890 | 4.750 | 4.770 | 4.770 | 20,725,859 |
| 2026-09-22 | 4.900 | 4.980 | 4.860 | 4.890 | 4.890 | 33,635,238 |
| 2026-09-21 | 4.670 | 4.930 | 4.650 | 4.930 | 4.930 | 41,877,391 |
| 2026-09-18 | 4.540 | 4.690 | 4.520 | 4.620 | 4.620 | 20,708,900 |
| 2026-09-17 | 4.430 | 4.540 | 4.430 | 4.520 | 4.520 | 11,619,280 |
| 2026-09-16 | 4.430 | 4.500 | 4.390 | 4.470 | 4.470 | 10,356,873 |
| 2026-09-15 | 4.550 | 4.580 | 4.450 | 4.460 | 4.460 | 14,972,997 |
| 2026-09-14 | 4.480 | 4.600 | 4.440 | 4.590 | 4.590 | 16,384,881 |
| 2026-09-11 | 4.530 | 4.580 | 4.420 | 4.500 | 4.500 | 18,386,885 |
| 2026-09-10 | 4.700 | 4.730 | 4.570 | 4.590 | 4.590 | 18,760,150 |
| 2026-09-09 | 4.780 | 4.800 | 4.680 | 4.740 | 4.740 | 19,583,539 |
| 2026-09-08 | 4.750 | 4.830 | 4.670 | 4.820 | 4.820 | 28,011,500 |
| 2026-09-07 | 4.740 | 4.790 | 4.730 | 4.750 | 4.750 | 14,854,900 |
| 2026-09-04 | 4.770 | 4.870 | 4.730 | 4.770 | 4.770 | 19,558,475 |
| 2026-09-03 | 4.860 | 4.900 | 4.730 | 4.780 | 4.780 | 21,143,500 |
| 2026-09-02 | 4.940 | 4.960 | 4.840 | 4.860 | 4.860 | 22,309,500 |
| 2026-09-01 | 4.850 | 4.990 | 4.810 | 4.950 | 4.950 | 33,568,859 |
| 2026-08-31 | 5.000 | 5.010 | 4.800 | 4.840 | 4.840 | 43,560,492 |
| 2026-08-28 | 5.220 | 5.250 | 5.000 | 5.060 | 5.060 | 61,121,434 |
| 2026-08-27 | 4.810 | 5.340 | 4.800 | 5.170 | 5.170 | 88,125,375 |
| 2026-08-26 | 4.830 | 5.010 | 4.760 | 4.850 | 4.850 | 41,196,961 |
| 2026-08-25 | 4.600 | 4.890 | 4.510 | 4.830 | 4.830 | 45,588,711 |
| 2026-08-24 | 4.950 | 4.990 | 4.610 | 4.660 | 4.660 | 44,818,473 |
| 2026-08-21 | 5.250 | 5.270 | 4.980 | 5.000 | 5.000 | 48,973,922 |
| 2026-08-20 | 5.360 | 5.450 | 5.190 | 5.310 | 5.310 | 44,058,172 |
| 2026-08-19 | 5.320 | 5.450 | 5.180 | 5.200 | 5.200 | 40,131,777 |
| 2026-08-18 | 5.440 | 5.520 | 5.320 | 5.360 | 5.360 | 34,621,199 |
| 2026-08-17 | 5.280 | 5.470 | 5.140 | 5.420 | 5.420 | 55,006,719 |
| 2026-08-14 | 5.270 | 5.420 | 5.200 | 5.290 | 5.290 | 43,802,500 |
| 2026-08-13 | 5.320 | 5.380 | 5.200 | 5.280 | 5.280 | 48,399,766 |
| 2026-08-12 | 5.280 | 5.360 | 5.230 | 5.330 | 5.330 | 47,061,340 |
| 2026-08-11 | 5.270 | 5.440 | 5.210 | 5.280 | 5.280 | 60,240,422 |
| 2026-08-10 | 5.310 | 5.500 | 5.240 | 5.300 | 5.300 | 92,195,258 |
| 2026-08-07 | 5.080 | 5.340 | 5.050 | 5.330 | 5.330 | 98,484,430 |
| 2026-08-06 | 5.100 | 5.180 | 4.970 | 5.050 | 5.050 | 51,391,410 |
| 2026-08-05 | 5.050 | 5.120 | 5.000 | 5.080 | 5.080 | 78,657,070 |
| 2026-08-04 | 4.710 | 5.120 | 4.660 | 5.120 | 5.120 | 48,057,824 |
| 2026-08-03 | 4.650 | 4.780 | 4.620 | 4.650 | 4.650 | 24,378,928 |
| 2026-07-31 | 4.510 | 4.640 | 4.510 | 4.620 | 4.620 | 31,778,939 |
| 2026-07-30 | 4.700 | 4.780 | 4.540 | 4.550 | 4.550 | 43,996,668 |
| 2026-07-29 | 4.770 | 4.850 | 4.690 | 4.760 | 4.760 | 40,832,543 |
| 2026-07-28 | 4.820 | 4.990 | 4.770 | 4.790 | 4.790 | 45,045,738 |
| 2026-07-27 | 4.710 | 4.900 | 4.680 | 4.840 | 4.840 | 53,781,711 |
| 2026-07-24 | 4.920 | 5.050 | 4.710 | 4.710 | 4.710 | 75,600,828 |
| 2026-07-23 | 5.000 | 5.230 | 4.950 | 5.070 | 5.070 | 108,455,742 |
| 2026-07-22 | 4.450 | 4.940 | 4.420 | 4.940 | 4.940 | 43,708,945 |
| 2026-07-21 | 4.510 | 4.540 | 4.260 | 4.490 | 4.490 | 35,248,301 |
| 2026-07-20 | 4.440 | 4.620 | 4.390 | 4.570 | 4.570 | 45,232,820 |
Page 1 of 3 · 121 trading daysOlder →
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.