Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.280	9.450	9.180	9.450	8.823	13,927,593
2024-01-24	9.120	9.270	8.950	9.250	8.636	8,798,010
2024-01-23	8.850	9.140	8.690	9.080	8.477	12,078,606
2024-01-22	9.330	9.330	8.840	8.850	8.262	11,777,565
2024-01-19	9.300	9.470	9.230	9.330	8.710	13,983,964
2024-01-18	9.600	9.610	9.030	9.310	8.692	16,679,866
2024-01-17	9.850	9.880	9.630	9.630	8.991	8,396,345
2024-01-16	9.970	9.990	9.780	9.870	9.215	7,151,944
2024-01-15	9.920	10.000	9.860	9.940	9.280	7,633,588
2024-01-12	9.880	10.010	9.850	9.920	9.261	6,036,481
2024-01-11	9.770	9.940	9.740	9.890	9.233	6,921,741
2024-01-10	9.820	9.860	9.670	9.780	9.131	6,842,819
2024-01-09	9.750	9.860	9.690	9.800	9.149	7,338,267
2024-01-08	9.880	9.930	9.770	9.780	9.131	8,707,373
2024-01-05	10.000	10.050	9.880	9.940	9.280	8,530,500
2024-01-04	10.110	10.130	9.970	10.040	9.373	9,509,800
2024-01-03	9.950	10.140	9.930	10.110	9.439	13,607,369
2024-01-02	10.030	10.040	9.950	9.950	9.289	10,429,500
2023-12-29	10.060	10.090	9.950	10.030	9.364	11,105,692
2023-12-28	9.880	10.100	9.860	10.060	9.392	10,737,113
2023-12-27	9.890	9.920	9.770	9.890	9.233	5,419,247
2023-12-26	9.890	10.050	9.850	9.900	9.243	8,805,055
2023-12-25	9.840	9.860	9.760	9.850	9.196	5,433,692
2023-12-22	9.830	9.870	9.720	9.820	9.168	7,087,203
2023-12-21	9.780	9.870	9.650	9.830	9.177	8,395,413
2023-12-20	9.830	9.920	9.800	9.800	9.149	5,787,400
2023-12-19	9.800	9.850	9.730	9.800	9.149	5,755,007
2023-12-18	9.910	9.930	9.760	9.780	9.131	6,425,190
2023-12-15	10.030	10.090	9.900	9.910	9.252	7,047,593
2023-12-14	10.060	10.100	10.000	10.050	9.383	4,937,950
2023-12-13	10.140	10.160	10.000	10.000	9.336	5,892,482
2023-12-12	9.980	10.140	9.930	10.140	9.467	13,209,675
2023-12-11	9.780	10.050	9.650	10.000	9.336	13,918,812
2023-12-08	9.940	9.940	9.780	9.780	9.131	16,521,260
2023-12-07	9.860	9.960	9.760	9.920	9.261	11,366,652
2023-12-06	9.690	9.900	9.650	9.870	9.215	11,829,020
2023-12-05	9.930	9.940	9.680	9.690	9.047	13,671,062
2023-12-04	9.870	9.990	9.870	9.930	9.271	7,397,229
2023-12-01	9.960	9.980	9.810	9.890	9.233	12,548,910
2023-11-30	10.070	10.070	9.930	9.940	9.280	9,413,545
2023-11-29	10.190	10.200	10.010	10.040	9.373	12,486,970
2023-11-28	10.200	10.240	10.140	10.200	9.523	8,006,092
2023-11-27	10.240	10.260	10.090	10.190	9.513	11,607,784
2023-11-24	10.300	10.380	10.240	10.270	9.588	8,791,400
2023-11-23	10.300	10.390	10.280	10.350	9.663	8,813,574
2023-11-22	10.410	10.440	10.310	10.310	9.625	11,696,700
2023-11-21	10.460	10.520	10.410	10.440	9.747	8,337,198
2023-11-20	10.460	10.490	10.380	10.450	9.756	10,386,216
2023-11-17	10.500	10.560	10.410	10.460	9.765	11,548,755
2023-11-16	10.600	10.610	10.450	10.550	9.849	9,746,601
2023-11-15	10.680	10.800	10.590	10.650	9.943	15,724,158
2023-11-14	10.600	10.650	10.560	10.630	9.924	7,501,825
2023-11-13	10.630	10.670	10.440	10.620	9.915	12,991,426
2023-11-10	10.520	10.680	10.480	10.630	9.924	13,484,439
2023-11-09	10.440	10.600	10.420	10.530	9.831	14,145,641
2023-11-08	10.600	10.610	10.380	10.440	9.747	22,602,373
2023-11-07	10.500	10.650	10.410	10.610	9.905	20,043,498
2023-11-06	11.020	11.130	10.360	10.570	9.868	40,158,859
2023-11-03	11.160	11.210	10.970	10.990	10.260	12,378,290
2023-11-02	11.350	11.370	11.100	11.160	10.419	7,242,800

← NewerPage 12 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.