Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.320	13.400	13.060	13.230	11.639	17,032,402
2022-08-03	13.300	13.660	13.220	13.230	11.639	15,809,306
2022-08-02	13.880	13.890	13.160	13.350	11.745	24,885,436
2022-08-01	14.010	14.070	13.790	14.000	12.317	14,343,529
2022-07-29	13.930	14.240	13.930	14.080	12.387	22,871,872
2022-07-28	13.890	13.960	13.840	13.930	12.255	13,287,430
2022-07-27	13.980	14.030	13.800	13.820	12.158	16,661,873
2022-07-26	13.980	14.190	13.890	14.030	12.343	15,961,461
2022-07-25	14.040	14.210	13.920	13.960	12.281	12,817,569
2022-07-22	14.310	14.400	13.910	14.040	12.352	21,343,725
2022-07-21	14.770	14.780	14.340	14.350	12.624	23,081,812
2022-07-20	14.850	14.940	14.710	14.790	13.012	14,472,088
2022-07-19	14.550	14.880	14.500	14.850	13.064	21,032,746
2022-07-18	14.690	14.800	14.250	14.670	12.906	32,495,379
2022-07-15	15.270	15.270	14.700	14.700	12.932	41,671,817
2022-07-14	17.430	17.640	17.240	17.490	13.627	38,655,174
2022-07-13	17.280	17.450	17.080	17.430	13.581	23,104,185
2022-07-12	17.480	17.530	17.120	17.180	13.386	23,086,752
2022-07-11	17.700	17.850	17.380	17.470	13.612	26,752,530
2022-07-08	17.980	18.270	17.520	17.710	13.799	47,249,864
2022-07-07	17.450	17.610	17.310	17.480	13.620	14,297,903
2022-07-06	17.800	17.820	17.350	17.460	13.604	24,041,901
2022-07-05	17.910	18.070	17.630	17.930	13.970	36,214,124
2022-07-04	17.460	17.850	17.450	17.800	13.869	25,267,079
2022-07-01	17.260	17.550	17.050	17.470	13.612	26,928,024
2022-06-30	17.320	17.540	17.200	17.290	13.472	28,804,918
2022-06-29	17.920	17.920	17.190	17.200	13.401	40,084,456
2022-06-28	17.930	18.060	17.830	17.930	13.970	20,597,207
2022-06-27	17.800	18.090	17.720	17.840	13.900	20,484,887
2022-06-24	17.640	17.990	17.540	17.800	13.869	18,890,735
2022-06-23	17.300	17.870	17.300	17.770	13.846	21,364,574
2022-06-22	18.240	18.250	17.400	17.400	13.557	39,757,843
2022-06-21	18.210	18.360	18.030	18.240	14.212	18,196,028
2022-06-20	18.700	18.770	18.000	18.310	14.266	33,208,539
2022-06-17	18.390	18.750	18.290	18.730	14.594	24,127,067
2022-06-16	19.130	19.240	18.460	18.520	14.430	43,802,637
2022-06-15	19.700	19.790	19.070	19.100	14.882	38,172,634
2022-06-14	19.550	19.830	19.170	19.680	15.334	36,700,625
2022-06-13	19.320	19.980	19.310	19.680	15.334	32,852,916
2022-06-10	19.090	19.660	18.890	19.550	15.232	38,786,470
2022-06-09	18.610	19.320	18.540	19.190	14.952	36,481,652
2022-06-08	19.100	19.280	18.400	18.820	14.664	43,369,767
2022-06-07	19.350	19.650	19.180	19.200	14.960	28,145,850
2022-06-06	19.010	19.500	18.880	19.440	15.147	26,737,760
2022-06-02	19.190	19.200	18.810	19.000	14.804	18,183,780
2022-06-01	19.220	19.470	18.980	19.080	14.866	21,533,435
2022-05-31	19.230	19.340	19.010	19.300	15.038	20,095,387
2022-05-30	19.390	19.560	18.950	19.260	15.006	24,335,889
2022-05-27	19.270	19.570	19.120	19.280	15.022	22,472,027
2022-05-26	19.180	19.440	18.900	19.260	15.006	17,920,631
2022-05-25	18.900	19.570	18.900	19.180	14.944	23,885,530
2022-05-24	19.580	19.670	18.820	19.000	14.804	40,042,889
2022-05-23	18.980	19.800	18.950	19.740	15.380	36,173,725
2022-05-20	18.690	19.180	18.550	19.010	14.812	29,244,265
2022-05-19	18.440	18.700	18.320	18.610	14.500	22,035,442
2022-05-18	18.830	18.960	18.510	18.740	14.601	21,550,204
2022-05-17	18.630	18.880	18.500	18.840	14.679	24,882,968
2022-05-16	18.180	18.980	18.020	18.790	14.640	49,151,477
2022-05-13	17.700	18.420	17.700	18.010	14.033	28,334,272
2022-05-12	17.820	17.860	17.390	17.700	13.791	24,462,723

← NewerPage 18 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.