Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.380	11.400	11.260	11.340	10.587	8,811,876
2023-10-31	11.300	11.440	11.250	11.350	10.596	12,171,512
2023-10-30	10.860	11.370	10.850	11.330	10.578	20,332,303
2023-10-27	10.520	10.870	10.460	10.770	10.055	12,482,703
2023-10-26	10.430	10.550	10.310	10.520	9.821	5,708,401
2023-10-25	10.500	10.650	10.500	10.520	9.821	6,658,742
2023-10-24	10.440	10.500	10.360	10.440	9.747	6,465,000
2023-10-23	10.560	10.570	10.260	10.360	9.672	9,053,400
2023-10-20	10.640	10.740	10.560	10.590	9.887	5,782,353
2023-10-19	10.770	10.800	10.620	10.650	9.943	7,443,245
2023-10-18	10.970	10.980	10.800	10.830	10.111	8,726,691
2023-10-17	10.960	11.030	10.880	10.990	10.260	6,905,800
2023-10-16	11.100	11.120	10.930	10.960	10.232	9,054,589
2023-10-13	11.130	11.180	11.000	11.060	10.326	9,745,289
2023-10-12	11.100	11.360	11.100	11.160	10.419	8,612,421
2023-10-11	11.200	11.250	11.080	11.100	10.363	5,975,814
2023-10-10	11.270	11.360	11.150	11.150	10.410	6,549,504
2023-10-09	11.280	11.300	11.150	11.240	10.494	8,379,335
2023-09-28	11.320	11.420	11.240	11.320	10.568	7,946,539
2023-09-27	11.180	11.380	11.150	11.250	10.503	10,605,374
2023-09-26	11.170	11.240	11.130	11.160	10.419	6,342,037
2023-09-25	11.200	11.300	11.120	11.180	10.438	10,681,450
2023-09-22	11.310	11.360	11.120	11.220	10.475	13,644,538
2023-09-21	11.350	11.430	11.310	11.320	10.568	7,366,762
2023-09-20	11.450	11.480	11.370	11.400	10.643	7,702,524
2023-09-19	11.450	11.570	11.370	11.460	10.699	13,385,615
2023-09-18	11.650	11.680	11.360	11.380	10.624	24,026,400
2023-09-15	11.790	11.860	11.560	11.700	10.923	20,026,865
2023-09-14	11.490	11.900	11.460	11.670	10.895	26,088,104
2023-09-13	11.470	11.650	11.430	11.540	10.774	16,250,399
2023-09-12	11.430	11.580	11.420	11.480	10.718	11,361,209
2023-09-11	11.690	11.860	11.500	11.520	10.755	19,766,788
2023-09-08	11.600	11.790	11.450	11.610	10.839	20,141,642
2023-09-07	11.840	11.910	11.640	11.680	10.904	24,929,246
2023-09-06	11.800	12.000	11.580	11.890	11.100	45,468,472
2023-09-05	11.970	12.090	11.680	11.800	11.016	75,312,492
2023-09-04	10.900	11.760	10.900	11.760	10.979	84,966,202
2023-09-01	10.210	10.820	10.180	10.690	9.980	37,609,275
2023-08-31	10.400	10.440	10.160	10.170	9.495	13,982,405
2023-08-30	10.310	10.510	10.250	10.430	9.737	23,195,779
2023-08-29	10.530	10.540	9.950	10.460	9.765	53,329,392
2023-08-28	10.370	10.740	10.280	10.700	9.990	59,327,591
2023-08-25	9.920	10.070	9.920	9.950	9.289	9,445,123
2023-08-24	9.980	10.070	9.940	9.950	9.289	10,516,341
2023-08-23	10.070	10.160	9.970	9.970	9.308	10,307,923
2023-08-22	10.260	10.330	9.960	10.070	9.401	20,646,946
2023-08-21	10.010	10.410	10.010	10.250	9.569	19,636,616
2023-08-18	10.130	10.180	10.020	10.030	9.364	8,667,920
2023-08-17	10.090	10.170	9.920	10.140	9.467	12,141,862
2023-08-16	10.120	10.190	10.080	10.090	9.420	5,726,859
2023-08-15	10.200	10.250	10.130	10.180	9.504	7,956,179
2023-08-14	10.110	10.230	9.950	10.200	9.523	13,306,215
2023-08-11	10.290	10.300	10.110	10.120	9.448	8,868,931
2023-08-10	10.210	10.350	10.170	10.250	9.569	7,905,534
2023-08-09	10.270	10.270	10.150	10.180	9.504	7,275,097
2023-08-08	10.210	10.320	10.120	10.280	9.597	11,573,200
2023-08-07	10.380	10.380	10.200	10.210	9.532	15,180,863
2023-08-04	10.480	10.570	10.380	10.380	9.691	12,053,210
2023-08-03	10.450	10.470	10.350	10.450	9.756	9,337,436
2023-08-02	10.460	10.500	10.400	10.480	9.784	7,784,991

← NewerPage 13 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.