Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.340	11.820	11.290	11.570	10.802	63,173,404
2024-04-29	10.720	11.280	10.630	11.220	10.475	41,591,905
2024-04-26	10.540	10.810	10.470	10.780	10.064	23,554,996
2024-04-25	10.500	10.820	10.490	10.560	9.859	21,068,002
2024-04-24	10.160	10.360	10.040	10.340	9.653	20,303,454
2024-04-23	10.430	10.520	10.100	10.140	9.467	24,321,475
2024-04-22	10.890	10.970	10.410	10.470	9.775	33,117,378
2024-04-19	10.150	10.980	10.150	10.690	9.980	44,121,693
2024-04-18	10.250	10.380	10.130	10.200	9.523	22,372,602
2024-04-17	10.150	10.340	10.150	10.290	9.607	21,925,600
2024-04-16	10.460	10.620	10.250	10.250	9.569	23,145,099
2024-04-15	10.340	10.640	10.220	10.510	9.812	26,323,390
2024-04-12	10.400	10.450	10.240	10.310	9.625	17,259,011
2024-04-11	10.260	10.550	10.150	10.400	9.709	21,452,824
2024-04-10	10.240	10.420	10.200	10.300	9.616	21,951,937
2024-04-09	10.080	10.320	10.070	10.230	9.551	17,387,601
2024-04-08	10.310	10.450	10.100	10.110	9.439	26,181,300
2024-04-03	10.050	10.330	10.050	10.320	9.635	38,481,991
2024-04-02	9.860	10.220	9.830	10.050	9.383	31,513,321
2024-04-01	9.530	10.050	9.530	9.880	9.224	32,683,096
2024-03-29	9.350	9.560	9.310	9.500	8.869	7,678,500
2024-03-28	9.380	9.490	9.260	9.390	8.767	15,151,107
2024-03-27	9.620	9.680	9.390	9.390	8.767	15,355,301
2024-03-26	9.520	9.640	9.480	9.630	8.991	11,160,583
2024-03-25	9.630	9.690	9.480	9.520	8.888	12,367,000
2024-03-22	9.810	9.830	9.630	9.630	8.991	17,561,180
2024-03-21	9.950	9.960	9.830	9.840	9.187	14,000,700
2024-03-20	9.950	9.970	9.860	9.930	9.271	13,331,000
2024-03-19	9.970	10.060	9.900	9.950	9.289	15,003,447
2024-03-18	10.010	10.230	9.890	9.990	9.327	23,558,785
2024-03-15	9.930	10.040	9.600	10.010	9.345	35,222,105
2024-03-14	9.850	10.150	9.840	9.920	9.261	33,300,884
2024-03-13	9.940	9.970	9.830	9.860	9.205	13,095,773
2024-03-12	10.010	10.030	9.860	9.930	9.271	17,545,240
2024-03-11	9.910	10.020	9.850	10.010	9.345	13,626,877
2024-03-08	9.880	9.940	9.830	9.910	9.252	11,757,574
2024-03-07	9.840	10.080	9.830	9.880	9.224	19,530,101
2024-03-06	9.860	9.930	9.790	9.820	9.168	11,673,100
2024-03-05	9.860	9.940	9.810	9.860	9.205	11,061,306
2024-03-04	10.080	10.090	9.830	9.890	9.233	15,490,794
2024-03-01	9.950	10.100	9.940	10.060	9.392	20,876,438
2024-02-29	9.770	9.980	9.730	9.940	9.280	28,823,783
2024-02-28	9.950	10.080	9.810	9.810	9.159	23,561,765
2024-02-27	9.870	9.950	9.820	9.950	9.289	16,812,665
2024-02-26	9.970	10.080	9.850	9.880	9.224	19,065,052
2024-02-23	10.030	10.060	9.860	9.990	9.327	16,034,563
2024-02-22	10.040	10.130	9.980	10.050	9.383	14,308,500
2024-02-21	10.090	10.300	9.960	10.040	9.373	15,990,165
2024-02-20	10.200	10.340	10.060	10.090	9.420	14,381,683
2024-02-19	10.370	10.410	10.100	10.270	9.588	21,619,262
2024-02-08	10.290	10.990	10.240	10.320	9.635	32,820,390
2024-02-07	9.780	10.370	9.760	10.360	9.672	32,611,979
2024-02-06	9.000	9.800	8.970	9.790	9.140	22,097,962
2024-02-05	9.090	9.320	8.690	9.080	8.477	17,647,060
2024-02-02	9.330	9.440	8.930	9.170	8.561	15,440,715
2024-02-01	9.210	9.520	9.140	9.340	8.720	11,946,632
2024-01-31	9.320	9.490	9.230	9.240	8.626	12,150,416
2024-01-30	9.490	9.710	9.410	9.410	8.785	8,721,922
2024-01-29	9.680	9.790	9.580	9.610	8.972	12,089,300
2024-01-26	9.440	9.720	9.380	9.640	9.000	14,137,366

← NewerPage 11 of 21 · 1,212 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.