Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.100	11.330	10.830	10.900	9.589	37,157,646
2023-05-04	10.790	11.390	10.790	11.260	9.906	58,606,544
2023-04-28	11.790	12.090	11.720	11.990	10.548	11,850,554
2023-04-27	11.650	11.850	11.530	11.790	10.372	12,111,837
2023-04-26	11.460	11.780	11.400	11.640	10.240	11,841,780
2023-04-25	11.810	11.880	11.420	11.550	10.161	19,886,103
2023-04-24	11.750	11.880	11.420	11.810	10.390	31,886,561
2023-04-21	12.710	12.710	11.820	11.820	10.399	55,435,254
2023-04-20	13.470	13.480	13.110	13.130	11.551	11,130,321
2023-04-19	13.660	13.670	13.330	13.400	11.789	10,567,128
2023-04-18	13.760	13.780	13.550	13.640	12.000	12,624,412
2023-04-17	12.860	13.850	12.830	13.720	12.070	32,618,924
2023-04-14	12.880	12.920	12.810	12.850	11.305	8,234,345
2023-04-13	13.040	13.040	12.810	12.830	11.287	11,623,898
2023-04-12	13.160	13.200	13.010	13.040	11.472	7,613,624
2023-04-11	13.050	13.160	12.970	13.150	11.569	7,890,511
2023-04-10	13.390	13.400	13.000	13.040	11.472	15,339,294
2023-04-07	13.360	13.490	13.310	13.370	11.762	5,465,568
2023-04-06	13.500	13.600	13.350	13.380	11.771	9,236,418
2023-04-04	13.570	13.700	13.480	13.520	11.894	11,355,579
2023-04-03	13.650	13.720	13.350	13.600	11.965	15,446,741
2023-03-31	13.280	13.760	13.270	13.650	12.009	17,626,284
2023-03-30	13.130	13.270	13.030	13.270	11.674	10,309,367
2023-03-29	13.190	13.270	13.050	13.070	11.498	9,071,602
2023-03-28	13.500	13.520	13.120	13.190	11.604	13,989,861
2023-03-27	13.580	13.580	13.200	13.300	11.701	15,233,854
2023-03-24	13.740	13.740	13.600	13.610	11.973	7,315,929
2023-03-23	13.760	13.770	13.630	13.740	12.088	8,084,616
2023-03-22	13.780	13.900	13.670	13.740	12.088	8,148,303
2023-03-21	13.780	13.840	13.630	13.700	12.053	10,540,812
2023-03-20	13.820	13.950	13.680	13.710	12.061	11,084,900
2023-03-17	13.620	13.980	13.580	13.770	12.114	12,600,442
2023-03-16	13.710	13.820	13.520	13.540	11.912	10,060,727
2023-03-15	13.530	13.800	13.520	13.740	12.088	9,434,332
2023-03-14	13.690	13.720	13.400	13.420	11.806	10,545,357
2023-03-13	13.680	13.840	13.580	13.720	12.070	8,549,353
2023-03-10	14.000	14.030	13.690	13.720	12.070	11,819,544
2023-03-09	14.140	14.250	14.020	14.030	12.343	6,798,628
2023-03-08	14.010	14.190	13.950	14.140	12.440	10,498,737
2023-03-07	14.280	14.460	14.010	14.010	12.325	14,096,102
2023-03-06	14.480	14.490	14.230	14.270	12.554	13,099,676
2023-03-03	14.680	14.690	14.380	14.480	12.739	10,654,981
2023-03-02	14.610	14.800	14.480	14.620	12.862	12,942,195
2023-03-01	14.500	14.610	14.460	14.550	12.800	9,313,100
2023-02-28	14.470	14.520	14.330	14.510	12.765	10,099,639
2023-02-27	14.380	14.640	14.340	14.480	12.739	14,018,437
2023-02-24	14.650	14.690	14.380	14.450	12.712	14,229,100
2023-02-23	14.800	14.810	14.530	14.640	12.880	17,436,010
2023-02-22	14.860	15.000	14.780	14.880	13.091	17,608,987
2023-02-21	14.610	15.150	14.560	14.970	13.170	37,172,676
2023-02-20	14.100	14.680	14.020	14.620	12.862	34,790,365
2023-02-17	13.910	14.200	13.910	14.040	12.352	16,525,753
2023-02-16	14.290	14.360	13.790	13.890	12.220	20,306,488
2023-02-15	14.340	14.440	14.120	14.240	12.528	15,102,202
2023-02-14	14.210	14.410	14.160	14.360	12.633	17,998,122
2023-02-13	14.250	14.320	14.120	14.210	12.501	16,769,226
2023-02-10	13.940	14.280	13.890	14.190	12.484	26,787,186
2023-02-09	13.620	14.180	13.560	13.990	12.308	29,261,649
2023-02-08	13.300	13.730	13.280	13.660	12.017	28,543,421
2023-02-07	13.310	13.420	13.220	13.320	11.718	7,181,624

← NewerPage 15 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.