Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.760	12.090	11.740	12.060	10.610	14,004,961
2022-11-03	11.680	11.870	11.660	11.780	10.364	7,612,996
2022-11-02	11.720	11.820	11.610	11.780	10.364	12,772,569
2022-11-01	11.360	11.740	11.300	11.720	10.311	15,356,630
2022-10-31	11.500	11.610	11.200	11.360	9.994	18,474,521
2022-10-28	12.380	12.400	11.850	11.900	10.469	16,595,942
2022-10-27	12.500	12.600	12.420	12.450	10.953	9,799,443
2022-10-26	12.430	12.580	12.360	12.430	10.935	10,649,784
2022-10-25	12.410	12.500	12.200	12.350	10.865	9,512,156
2022-10-24	12.670	12.830	12.370	12.440	10.944	12,428,964
2022-10-21	12.800	12.880	12.600	12.660	11.138	11,234,336
2022-10-20	12.870	12.970	12.700	12.790	11.252	10,500,637
2022-10-19	13.080	13.170	12.910	12.960	11.402	10,797,482
2022-10-18	13.190	13.290	13.080	13.090	11.516	10,835,170
2022-10-17	13.050	13.170	12.950	13.140	11.560	12,476,809
2022-10-14	12.860	13.230	12.830	13.130	11.551	22,311,171
2022-10-13	12.910	12.950	12.750	12.790	11.252	15,794,314
2022-10-12	13.070	13.100	12.660	13.020	11.454	21,920,501
2022-10-11	13.080	13.240	12.840	13.150	11.569	13,260,495
2022-10-10	13.100	13.250	12.830	13.010	11.446	14,985,880
2022-09-30	12.680	13.140	12.610	12.960	11.402	17,270,046
2022-09-29	12.640	12.890	12.580	12.700	11.173	17,636,376
2022-09-28	13.000	13.040	12.490	12.520	11.015	16,954,596
2022-09-27	13.210	13.290	12.730	13.060	11.490	20,205,062
2022-09-26	13.500	13.540	13.160	13.200	11.613	13,991,554
2022-09-23	13.690	13.930	13.490	13.630	11.991	14,051,808
2022-09-22	13.560	13.780	13.520	13.690	12.044	9,356,985
2022-09-21	13.450	13.700	13.400	13.650	12.009	8,934,946
2022-09-20	13.480	13.700	13.440	13.600	11.965	11,287,247
2022-09-19	13.360	13.490	13.210	13.380	11.771	12,128,422
2022-09-16	14.020	14.030	13.410	13.460	11.841	23,786,031
2022-09-15	14.250	14.310	13.900	14.050	12.361	21,794,475
2022-09-14	14.190	14.370	14.120	14.250	12.536	22,241,240
2022-09-13	14.280	14.520	14.230	14.380	12.651	28,458,723
2022-09-09	14.140	14.280	14.090	14.220	12.510	18,602,731
2022-09-08	14.140	14.250	14.020	14.120	12.422	16,250,914
2022-09-07	14.290	14.350	14.150	14.170	12.466	31,771,237
2022-09-06	13.760	14.440	13.760	14.430	12.695	46,404,062
2022-09-05	13.600	13.770	13.530	13.760	12.105	13,197,243
2022-09-02	13.700	13.720	13.540	13.590	11.956	9,869,620
2022-09-01	13.740	13.880	13.650	13.670	12.026	9,365,032
2022-08-31	13.860	13.910	13.580	13.780	12.123	17,302,534
2022-08-30	14.160	14.160	13.850	13.930	12.255	21,772,435
2022-08-29	14.230	14.240	13.940	14.220	12.510	20,670,922
2022-08-26	14.150	14.600	14.090	14.360	12.633	36,788,957
2022-08-25	13.950	14.200	13.780	14.130	12.431	19,116,571
2022-08-24	14.200	14.350	13.920	13.940	12.264	19,752,700
2022-08-23	14.270	14.390	14.070	14.210	12.501	19,808,202
2022-08-22	13.900	14.270	13.660	14.270	12.554	21,757,069
2022-08-19	14.020	14.150	13.930	13.940	12.264	16,124,983
2022-08-18	14.180	14.200	14.020	14.050	12.361	13,185,174
2022-08-17	14.280	14.330	14.120	14.200	12.492	14,340,872
2022-08-16	14.250	14.350	14.040	14.330	12.607	20,392,211
2022-08-15	14.400	14.660	14.150	14.250	12.536	36,501,466
2022-08-12	14.000	14.490	14.000	14.480	12.739	30,841,465
2022-08-11	13.740	14.060	13.710	14.050	12.361	20,986,752
2022-08-10	13.590	13.790	13.560	13.730	12.079	12,617,918
2022-08-09	13.720	13.820	13.600	13.660	12.017	18,477,253
2022-08-08	13.500	13.760	13.380	13.730	12.079	16,646,286
2022-08-05	13.240	13.500	13.060	13.480	11.859	20,275,866

← NewerPage 17 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.