Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.090	18.280	17.800	17.890	13.939	31,962,148
2022-05-10	18.000	18.040	17.380	17.940	13.978	38,803,847
2022-05-09	18.850	18.980	18.110	18.270	14.235	37,497,870
2022-05-06	18.010	19.340	17.880	18.860	14.695	52,784,019
2022-05-05	18.080	19.140	17.040	18.690	14.562	69,818,478
2022-04-29	18.200	18.200	18.200	18.200	14.181	0
2022-04-28	18.200	18.200	18.200	18.200	14.181	0
2022-04-27	18.200	18.200	18.200	18.200	14.181	0
2022-04-26	18.200	18.200	18.200	18.200	14.181	0
2022-04-25	18.200	18.200	18.200	18.200	14.181	0
2022-04-22	18.200	18.200	18.200	18.200	14.181	0
2022-04-21	18.200	18.200	18.200	18.200	14.181	0
2022-04-20	18.200	18.200	18.200	18.200	14.181	0
2022-04-19	18.200	18.200	18.200	18.200	14.181	0
2022-04-18	18.200	18.200	18.200	18.200	14.181	0
2022-04-15	18.400	19.100	18.100	18.200	14.181	58,289,693
2022-04-14	17.780	18.590	17.020	18.260	14.227	51,256,094
2022-04-13	17.600	17.950	17.460	17.640	13.744	38,244,010
2022-04-12	18.120	18.120	17.380	17.620	13.729	44,205,136
2022-04-11	19.040	19.070	18.010	18.170	14.157	50,078,721
2022-04-08	18.390	19.350	18.200	18.990	14.796	59,266,951
2022-04-07	18.310	18.730	17.930	18.390	14.329	46,558,663
2022-04-06	18.310	18.460	18.080	18.340	14.290	31,871,996
2022-04-01	17.850	18.350	17.600	18.350	14.297	54,046,265
2022-03-31	17.940	18.350	17.450	17.920	13.962	47,065,097
2022-03-30	17.740	18.130	17.660	18.080	14.087	42,233,992
2022-03-29	17.700	18.350	17.510	18.100	14.103	62,143,401
2022-03-28	16.820	17.700	16.500	17.690	13.783	65,851,325
2022-03-25	17.080	17.280	16.800	16.830	13.113	28,378,107
2022-03-24	17.210	17.500	17.050	17.080	13.308	40,601,111
2022-03-23	16.890	17.450	16.750	17.310	13.487	51,796,943
2022-03-22	16.380	16.960	16.310	16.860	13.137	54,980,150
2022-03-21	16.400	16.780	16.300	16.440	12.809	36,469,897
2022-03-18	16.040	16.590	15.930	16.430	12.801	39,694,768
2022-03-17	16.260	16.640	16.020	16.070	12.521	37,701,266
2022-03-16	16.000	16.210	15.070	16.160	12.591	45,608,830
2022-03-15	16.360	16.460	15.010	15.530	12.100	43,676,733
2022-03-14	16.550	17.260	16.470	16.600	12.934	32,337,869
2022-03-11	16.320	16.830	16.160	16.780	13.074	28,678,634
2022-03-10	16.570	16.820	16.200	16.610	12.942	42,659,886
2022-03-09	17.020	17.100	15.610	16.340	12.731	70,007,359
2022-03-08	17.670	17.690	16.770	17.030	13.269	51,157,228
2022-03-07	17.640	18.010	17.450	17.650	13.752	61,000,967
2022-03-04	17.570	17.720	17.230	17.350	13.518	44,502,839
2022-03-03	17.220	18.070	17.200	17.740	13.822	80,394,878
2022-03-02	16.700	17.240	16.640	17.120	13.339	59,266,485
2022-03-01	16.730	16.850	16.400	16.740	13.043	45,310,422
2022-02-28	16.250	16.760	16.230	16.720	13.027	49,030,126
2022-02-25	16.620	16.700	16.110	16.230	12.646	34,799,327
2022-02-24	16.510	16.950	16.130	16.380	12.763	59,176,843
2022-02-23	16.200	16.740	16.030	16.660	12.981	56,308,777
2022-02-22	16.060	16.260	15.910	16.160	12.591	26,663,430
2022-02-21	16.280	16.280	16.040	16.150	12.583	19,665,932
2022-02-18	16.100	16.310	15.940	16.230	12.646	22,162,346
2022-02-17	15.900	16.370	15.710	16.220	12.638	34,246,177
2022-02-16	15.910	16.180	15.820	15.900	12.389	27,418,317
2022-02-15	15.950	16.000	15.700	15.850	12.350	26,936,059
2022-02-14	16.290	16.450	15.840	15.940	12.420	40,123,235
2022-02-11	16.550	16.820	16.360	16.390	12.770	50,722,472
2022-02-10	15.970	16.810	15.830	16.630	12.957	73,127,113

← NewerPage 19 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.