Luxi Chemical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.000	11.010	10.710	10.720	10.116	13,348,173
2024-07-26	10.750	11.090	10.710	10.950	10.333	15,892,891
2024-07-25	10.820	10.850	10.640	10.690	10.087	14,617,400
2024-07-24	11.030	11.110	10.780	10.800	10.191	25,130,991
2024-07-23	11.460	11.490	11.050	11.070	10.446	23,464,501
2024-07-22	12.160	12.170	11.400	11.450	10.804	31,178,543
2024-07-19	12.270	12.270	11.990	12.070	11.389	16,527,903
2024-07-18	12.230	12.320	12.130	12.270	11.578	14,396,732
2024-07-17	12.720	12.760	12.230	12.250	11.559	24,200,289
2024-07-16	12.720	12.870	12.600	12.730	12.012	17,082,423
2024-07-15	12.850	13.020	12.720	12.820	12.097	20,483,400
2024-07-12	12.740	12.970	12.700	12.850	12.125	23,983,533
2024-07-11	12.290	12.800	12.160	12.760	12.041	33,693,271
2024-07-10	12.110	12.310	12.010	12.190	11.503	29,862,799
2024-07-09	11.660	12.180	11.650	12.170	11.484	40,701,716
2024-07-08	11.880	11.990	11.370	11.680	11.021	45,160,678
2024-07-05	11.450	11.600	11.330	11.590	10.936	9,824,000
2024-07-04	11.580	11.680	11.410	11.450	10.804	11,320,336
2024-07-03	11.580	11.770	11.570	11.610	10.955	10,489,949
2024-07-02	11.960	12.000	11.370	11.660	11.003	22,139,901
2024-07-01	11.610	12.040	11.570	12.000	11.323	16,445,594
2024-06-28	11.590	11.790	11.530	11.590	10.936	11,287,245
2024-06-27	11.830	11.830	11.590	11.620	10.965	9,011,700
2024-06-26	11.730	11.840	11.590	11.830	11.163	10,513,581
2024-06-25	11.680	11.920	11.650	11.750	11.087	11,355,181
2024-06-24	11.720	11.800	11.510	11.650	10.993	11,148,100
2024-06-21	11.690	11.980	11.680	11.820	11.154	11,994,981
2024-06-20	11.820	11.940	11.670	11.710	11.050	10,906,069
2024-06-19	11.990	12.080	11.830	11.840	11.172	9,943,262
2024-06-18	11.910	12.140	11.870	12.030	11.352	11,567,600
2024-06-17	12.120	12.130	11.910	11.920	11.248	14,808,650
2024-06-14	11.950	12.180	11.950	12.120	11.437	15,781,944
2024-06-13	12.260	12.420	11.970	12.050	11.371	16,803,500
2024-06-12	12.310	12.390	12.170	12.280	11.588	14,439,058
2024-06-11	12.230	12.320	12.070	12.250	11.559	15,610,811
2024-06-07	12.350	12.390	12.160	12.230	11.540	12,354,650
2024-06-06	12.200	12.420	12.150	12.280	11.588	18,976,800
2024-06-05	12.470	12.510	12.240	12.250	11.437	15,806,963
2024-06-04	12.080	12.510	11.990	12.470	11.642	24,721,369
2024-06-03	12.160	12.290	11.950	12.100	11.297	22,849,347
2024-05-31	12.290	12.420	12.180	12.230	11.418	16,042,355
2024-05-30	12.350	12.610	12.290	12.350	11.530	20,050,840
2024-05-29	12.260	12.460	12.210	12.350	11.530	13,202,190
2024-05-28	12.320	12.440	12.240	12.260	11.446	13,706,300
2024-05-27	12.140	12.350	12.130	12.350	11.530	19,540,500
2024-05-24	12.000	12.300	11.960	12.130	11.325	17,915,394
2024-05-23	12.390	12.390	12.000	12.060	11.259	22,377,914
2024-05-22	12.500	12.610	12.370	12.380	11.558	17,969,711
2024-05-21	12.470	12.710	12.440	12.520	11.689	25,243,104
2024-05-20	12.460	12.620	12.300	12.470	11.642	29,363,766
2024-05-17	12.180	12.430	12.150	12.420	11.595	27,804,396
2024-05-16	12.130	12.360	12.090	12.120	11.315	17,580,600
2024-05-15	11.980	12.310	11.920	12.170	11.362	21,124,975
2024-05-14	12.080	12.280	12.050	12.060	11.259	22,906,666
2024-05-13	11.860	12.170	11.810	12.070	11.269	29,652,938
2024-05-10	12.030	12.150	11.820	11.930	11.138	26,681,814
2024-05-09	11.960	12.140	11.920	12.010	11.213	23,264,293
2024-05-08	11.900	12.110	11.870	11.990	11.194	28,954,263
2024-05-07	11.930	12.070	11.840	12.010	11.213	41,422,093
2024-05-06	11.720	12.000	11.430	11.970	11.175	52,959,859

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.1000 CNY
2026-06-26	0.2000 CNY
2025-06-19	0.3500 CNY
2024-06-06	0.1300 CNY
2023-07-20	0.6500 CNY
2022-07-15	2.0000 CNY
2021-04-30	0.5000 CNY
2020-05-15	0.5000 CNY
2019-05-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.