Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.590	10.600	10.390	10.470	9.775	13,292,300
2023-07-31	10.600	10.700	10.480	10.570	9.868	18,947,464
2023-07-28	10.420	10.550	10.220	10.520	9.821	20,779,326
2023-07-27	10.510	10.750	10.430	10.490	9.793	18,988,656
2023-07-26	10.530	10.680	10.450	10.550	9.849	21,369,456
2023-07-25	10.500	10.620	10.390	10.450	9.756	16,537,100
2023-07-24	10.660	10.670	10.370	10.420	9.728	11,097,461
2023-07-21	10.520	10.630	10.450	10.520	9.821	9,872,900
2023-07-20	10.670	10.690	10.500	10.510	9.812	17,685,008
2023-07-19	11.280	11.380	11.130	11.270	9.915	16,077,812
2023-07-18	11.320	11.420	11.250	11.330	9.968	12,033,645
2023-07-17	11.040	11.340	10.930	11.280	9.924	17,650,413
2023-07-14	11.320	11.420	11.280	11.340	9.976	10,557,600
2023-07-13	11.330	11.400	11.260	11.300	9.941	11,814,218
2023-07-12	11.290	11.430	11.250	11.290	9.932	14,669,167
2023-07-11	11.210	11.370	11.110	11.330	9.968	15,693,894
2023-07-10	11.070	11.280	10.930	11.240	9.888	21,832,265
2023-07-07	10.820	11.120	10.810	11.040	9.712	21,437,599
2023-07-06	10.810	10.860	10.720	10.840	9.537	9,657,905
2023-07-05	10.740	10.900	10.710	10.820	9.519	12,512,304
2023-07-04	10.740	10.810	10.650	10.760	9.466	14,366,160
2023-07-03	10.580	10.770	10.580	10.740	9.449	16,248,143
2023-06-30	10.350	10.600	10.320	10.560	9.290	11,529,006
2023-06-29	10.410	10.410	10.320	10.370	9.123	6,224,809
2023-06-28	10.390	10.450	10.270	10.400	9.149	7,988,600
2023-06-27	10.050	10.460	10.010	10.410	9.158	19,402,369
2023-06-26	10.260	10.280	9.980	10.020	8.815	20,273,550
2023-06-21	10.380	10.430	10.270	10.320	9.079	10,156,453
2023-06-20	10.440	10.470	10.320	10.370	9.123	10,881,437
2023-06-19	10.750	10.770	10.430	10.440	9.185	19,370,568
2023-06-16	10.710	10.800	10.670	10.740	9.449	10,624,243
2023-06-15	10.620	10.760	10.530	10.720	9.431	14,888,425
2023-06-14	10.520	10.720	10.460	10.570	9.299	13,827,262
2023-06-13	10.490	10.550	10.460	10.490	9.229	6,293,038
2023-06-12	10.450	10.550	10.360	10.520	9.255	8,543,796
2023-06-09	10.490	10.590	10.400	10.500	9.237	13,592,619
2023-06-08	10.510	10.610	10.440	10.540	9.273	11,858,703
2023-06-07	10.650	10.650	10.460	10.510	9.246	7,706,100
2023-06-06	10.920	10.920	10.570	10.610	9.334	13,732,813
2023-06-05	10.770	11.060	10.770	10.920	9.607	17,003,077
2023-06-02	10.400	10.780	10.380	10.760	9.466	22,109,896
2023-06-01	10.480	10.490	10.140	10.380	9.132	20,593,589
2023-05-31	10.690	10.700	10.430	10.580	9.308	14,854,257
2023-05-30	10.690	10.720	10.540	10.700	9.413	11,211,228
2023-05-29	10.570	10.800	10.520	10.720	9.431	16,180,719
2023-05-26	10.570	10.610	10.340	10.590	9.317	20,613,962
2023-05-25	10.640	10.660	10.430	10.530	9.264	14,929,019
2023-05-24	10.760	10.780	10.640	10.680	9.396	7,656,900
2023-05-23	10.900	10.940	10.680	10.720	9.431	14,029,357
2023-05-22	10.810	10.910	10.730	10.900	9.589	11,731,930
2023-05-19	10.710	10.940	10.570	10.890	9.581	16,156,073
2023-05-18	10.860	10.890	10.650	10.740	9.449	15,457,490
2023-05-17	11.000	11.030	10.840	10.880	9.572	10,968,818
2023-05-16	11.150	11.170	10.960	11.020	9.695	11,341,974
2023-05-15	11.080	11.150	11.000	11.140	9.800	8,965,514
2023-05-12	11.220	11.230	11.050	11.070	9.739	8,735,920
2023-05-11	11.320	11.370	11.150	11.250	9.897	8,413,915
2023-05-10	11.260	11.440	11.150	11.310	9.950	14,049,755
2023-05-09	11.280	11.550	11.180	11.250	9.897	21,268,869
2023-05-08	10.880	11.290	10.860	11.240	9.888	28,113,818

← NewerPage 14 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.