Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.430	13.430	13.170	13.280	11.683	13,993,982
2023-02-03	13.630	13.630	13.230	13.440	11.824	16,403,424
2023-02-02	13.560	13.680	13.430	13.640	12.000	15,101,471
2023-02-01	13.430	13.540	13.360	13.540	11.912	13,769,720
2023-01-31	13.250	13.470	13.220	13.420	11.806	11,178,444
2023-01-30	13.370	13.480	13.210	13.320	11.718	18,579,556
2023-01-20	12.950	13.240	12.900	13.200	11.613	15,391,943
2023-01-19	12.710	12.900	12.650	12.880	11.331	11,998,253
2023-01-18	12.510	12.740	12.510	12.720	11.190	10,007,953
2023-01-17	12.560	12.600	12.480	12.530	11.023	4,914,147
2023-01-16	12.460	12.630	12.420	12.560	11.050	10,670,760
2023-01-13	12.520	12.580	12.400	12.460	10.962	6,974,274
2023-01-12	12.390	12.510	12.370	12.470	10.971	9,333,829
2023-01-11	12.280	12.480	12.250	12.380	10.891	9,410,870
2023-01-10	12.440	12.450	12.250	12.280	10.803	9,205,660
2023-01-09	12.380	12.540	12.310	12.450	10.953	12,858,559
2023-01-06	12.270	12.480	12.180	12.290	10.812	12,133,316
2023-01-05	12.130	12.300	12.120	12.230	10.759	9,001,774
2023-01-04	12.430	12.440	12.130	12.170	10.707	15,716,650
2023-01-03	12.360	12.440	12.310	12.430	10.935	6,515,370
2022-12-30	12.500	12.500	12.370	12.390	10.900	5,767,859
2022-12-29	12.610	12.630	12.410	12.430	10.935	5,586,534
2022-12-28	12.660	12.780	12.600	12.640	11.120	6,496,777
2022-12-27	12.480	12.820	12.480	12.750	11.217	9,586,159
2022-12-26	12.390	12.530	12.380	12.500	10.997	5,221,441
2022-12-23	12.340	12.500	12.230	12.330	10.847	6,101,624
2022-12-22	13.000	13.000	12.340	12.430	10.935	11,162,163
2022-12-21	12.800	12.960	12.700	12.760	11.226	6,551,652
2022-12-20	12.900	13.010	12.760	12.770	11.234	7,337,808
2022-12-19	13.230	13.440	12.880	12.950	11.393	9,807,769
2022-12-16	12.880	13.240	12.870	13.230	11.639	12,830,843
2022-12-15	13.080	13.140	12.870	12.910	11.358	9,706,705
2022-12-14	13.140	13.310	13.060	13.100	11.525	7,995,962
2022-12-13	13.150	13.240	13.130	13.160	11.578	7,234,026
2022-12-12	13.380	13.430	13.180	13.190	11.604	15,362,224
2022-12-09	13.580	13.600	13.300	13.320	11.718	23,570,947
2022-12-08	13.330	13.530	13.240	13.420	11.806	14,041,237
2022-12-07	13.480	13.510	13.230	13.360	11.754	16,369,882
2022-12-06	13.400	13.530	13.350	13.530	11.903	14,719,489
2022-12-05	13.340	13.540	13.270	13.440	11.824	12,825,168
2022-12-02	13.380	13.440	13.180	13.290	11.692	9,099,761
2022-12-01	13.310	13.500	13.290	13.320	11.718	14,415,371
2022-11-30	13.400	13.450	13.180	13.250	11.657	13,423,114
2022-11-29	13.160	13.500	13.160	13.400	11.789	20,207,376
2022-11-28	13.200	13.230	12.950	13.160	11.578	17,457,573
2022-11-25	13.130	13.450	13.070	13.320	11.718	23,531,390
2022-11-24	13.450	13.460	13.080	13.230	11.639	34,876,606
2022-11-23	12.700	12.850	12.660	12.790	11.252	11,365,700
2022-11-22	12.660	12.790	12.580	12.660	11.138	9,545,747
2022-11-21	12.460	12.650	12.320	12.650	11.129	8,564,862
2022-11-18	12.580	12.640	12.500	12.510	11.006	7,536,271
2022-11-17	12.630	12.650	12.480	12.570	11.059	8,222,655
2022-11-16	12.610	12.680	12.560	12.590	11.076	8,637,108
2022-11-15	12.440	12.620	12.320	12.600	11.085	10,016,226
2022-11-14	12.600	12.790	12.420	12.440	10.944	15,598,676
2022-11-11	12.400	12.650	12.330	12.600	11.085	21,596,894
2022-11-10	12.140	12.200	12.050	12.190	10.724	7,973,998
2022-11-09	12.200	12.290	12.160	12.210	10.742	7,485,499
2022-11-08	12.170	12.260	12.100	12.250	10.777	9,315,640
2022-11-07	12.100	12.360	12.060	12.220	10.751	14,210,312

← NewerPage 16 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.