Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.430	12.740	12.260	12.630	12.519	35,032,050
2026-07-21	12.180	12.550	12.080	12.300	12.192	38,466,700
2026-07-20	11.840	12.320	11.750	12.250	12.142	39,810,018
2026-07-17	11.890	12.210	11.710	11.800	11.696	26,188,177
2026-07-16	11.990	12.080	11.780	11.880	11.775	23,123,270
2026-07-15	11.760	12.170	11.630	12.090	11.984	26,877,894
2026-07-14	11.510	11.890	11.360	11.830	11.726	28,561,445
2026-07-13	11.680	11.770	11.340	11.440	11.339	24,800,301
2026-07-10	11.610	11.890	11.370	11.740	11.637	25,871,145
2026-07-09	12.010	12.100	11.430	11.680	11.577	36,151,500
2026-07-08	12.310	12.470	11.900	12.040	11.934	26,770,200
2026-07-07	13.100	13.200	12.330	12.390	12.281	32,221,778
2026-07-06	12.810	13.590	12.730	13.100	12.985	42,203,842
2026-07-03	12.910	13.200	12.620	12.790	12.677	34,921,431
2026-07-02	12.380	13.230	12.200	12.910	12.796	58,059,546
2026-07-01	11.940	12.730	11.890	12.480	12.370	44,302,726
2026-06-30	12.320	12.510	11.750	12.000	11.894	47,965,047
2026-06-29	12.490	12.700	12.280	12.450	12.340	30,691,784
2026-06-26	12.840	13.240	12.320	12.560	12.449	50,123,339
2026-06-25	12.710	13.290	12.300	12.980	12.668	56,970,855
2026-06-24	12.530	13.060	12.430	12.870	12.560	37,311,174
2026-06-23	13.390	13.760	12.470	12.530	12.228	60,656,538
2026-06-22	12.550	13.530	12.460	13.440	13.116	57,479,778
2026-06-18	12.870	12.930	12.370	12.590	12.287	32,246,522
2026-06-17	12.910	13.180	12.650	12.970	12.658	24,234,240
2026-06-16	13.250	13.340	12.930	12.990	12.677	29,908,700
2026-06-15	12.980	13.380	12.940	13.310	12.990	48,752,765
2026-06-12	12.500	13.290	12.160	12.870	12.560	61,393,420
2026-06-11	12.420	12.620	12.010	12.330	12.033	29,813,160
2026-06-10	12.320	12.690	12.180	12.330	12.033	24,875,623
2026-06-09	12.170	12.550	11.830	12.400	12.102	30,673,204
2026-06-08	12.300	12.500	11.850	12.070	11.779	38,425,848
2026-06-05	12.470	12.660	12.380	12.490	12.189	35,944,726
2026-06-04	12.930	12.940	12.370	12.480	12.180	43,137,105
2026-06-03	13.200	13.220	12.830	13.040	12.726	36,805,048
2026-06-02	13.420	13.540	13.060	13.220	12.902	22,741,918
2026-06-01	13.000	13.590	12.930	13.420	13.097	34,047,055
2026-05-29	13.210	13.270	12.920	12.990	12.677	24,687,601
2026-05-28	13.320	13.500	13.010	13.210	12.892	26,125,626
2026-05-27	13.460	13.710	13.200	13.340	13.019	30,004,000
2026-05-26	13.260	13.650	13.060	13.510	13.185	27,540,470
2026-05-25	13.670	13.700	13.120	13.310	12.990	41,025,208
2026-05-22	13.450	13.890	13.350	13.770	13.439	34,546,156
2026-05-21	13.920	14.170	13.400	13.430	13.107	48,502,604
2026-05-20	14.000	14.380	13.900	13.920	13.585	36,713,112
2026-05-19	14.620	14.650	13.900	14.090	13.751	47,455,279
2026-05-18	15.060	15.200	14.580	14.670	14.317	37,980,774
2026-05-15	14.900	15.330	14.900	15.010	14.649	30,870,266
2026-05-14	15.200	15.560	14.900	14.900	14.541	34,405,536
2026-05-13	15.300	15.480	15.120	15.300	14.932	29,959,348
2026-05-12	15.750	15.920	15.260	15.350	14.980	40,449,829
2026-05-11	15.730	16.140	15.710	15.780	15.400	32,479,857
2026-05-08	15.870	16.030	15.610	15.720	15.342	29,882,152
2026-05-07	16.610	16.620	15.700	15.830	15.449	64,561,895
2026-05-06	17.010	17.010	16.370	16.890	16.483	49,619,126
2026-04-30	17.250	17.350	16.730	17.060	16.649	39,854,319
2026-04-29	16.640	17.090	16.070	16.990	16.581	42,913,906
2026-04-28	16.640	17.090	16.500	17.030	16.620	38,738,682
2026-04-27	16.650	16.830	16.300	16.670	16.269	30,689,307
2026-04-24	16.080	17.040	16.010	17.020	16.610	64,201,995

← NewerPage 2 of 21 · 1,218 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.