Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.680	16.150	15.560	15.970	12.443	68,651,375
2022-02-08	14.760	15.600	14.750	15.550	12.116	51,018,807
2022-02-07	14.360	14.760	14.280	14.700	11.454	27,462,442
2022-01-28	14.500	14.550	13.890	14.080	10.970	18,715,564
2022-01-27	14.900	14.920	14.300	14.350	11.181	23,723,679
2022-01-26	14.790	15.100	14.790	14.940	11.641	13,279,711
2022-01-25	15.210	15.330	14.750	14.760	11.500	21,821,852
2022-01-24	15.170	15.380	14.930	15.340	11.952	14,924,674
2022-01-21	15.620	15.650	15.230	15.250	11.882	21,754,663
2022-01-20	15.900	15.960	15.530	15.580	12.139	31,827,612
2022-01-19	15.650	15.710	15.430	15.610	12.163	20,503,704
2022-01-18	15.400	15.780	15.310	15.730	12.256	30,448,116
2022-01-17	15.500	15.500	15.230	15.390	11.991	20,278,855
2022-01-14	15.520	15.570	15.340	15.540	12.108	19,309,784
2022-01-13	15.880	16.020	15.610	15.630	12.178	29,091,517
2022-01-12	16.070	16.090	15.680	15.900	12.389	33,883,844
2022-01-11	15.610	16.100	15.550	16.040	12.498	49,609,366
2022-01-10	15.450	15.700	15.380	15.620	12.170	28,865,767
2022-01-07	15.270	15.630	15.170	15.420	12.015	32,576,155
2022-01-06	15.130	15.310	15.050	15.280	11.905	19,315,183
2022-01-05	15.250	15.410	15.200	15.260	11.890	24,590,827
2022-01-04	15.320	15.350	15.020	15.220	11.859	23,873,246
2021-12-31	15.210	15.320	15.110	15.260	11.890	14,766,815
2021-12-30	15.400	15.430	15.200	15.210	11.851	19,201,284
2021-12-29	15.290	15.570	15.260	15.360	11.968	20,180,720
2021-12-28	15.080	15.270	15.070	15.250	11.882	15,373,239
2021-12-27	15.100	15.130	14.770	15.080	11.750	16,805,179
2021-12-24	15.460	15.490	15.100	15.130	11.789	20,845,644
2021-12-23	15.480	15.560	15.410	15.450	12.038	18,195,591
2021-12-22	15.240	15.590	15.230	15.490	12.069	25,072,286
2021-12-21	15.130	15.290	15.100	15.250	11.882	19,099,463
2021-12-20	15.800	15.810	15.130	15.150	11.804	40,394,252
2021-12-17	16.140	16.140	15.850	15.880	12.373	23,584,046
2021-12-16	15.860	16.160	15.750	16.110	12.552	28,214,627
2021-12-15	16.020	16.220	15.810	15.840	12.342	35,043,392
2021-12-14	16.440	16.600	16.080	16.140	12.576	56,672,388
2021-12-13	15.850	16.900	15.850	16.610	12.942	84,728,593
2021-12-10	15.700	15.810	15.580	15.720	12.248	24,321,298
2021-12-09	15.880	15.900	15.660	15.750	12.272	29,505,100
2021-12-08	15.960	16.020	15.820	15.930	12.412	27,564,922
2021-12-07	15.850	16.260	15.780	15.970	12.443	50,690,283
2021-12-06	15.710	15.970	15.670	15.750	12.272	35,234,145
2021-12-03	15.800	15.830	15.430	15.720	12.248	36,741,250
2021-12-02	15.660	15.990	15.600	15.800	12.311	44,714,230
2021-12-01	15.560	15.690	15.270	15.680	12.217	41,483,587
2021-11-30	15.280	15.880	15.200	15.430	12.022	59,594,954
2021-11-29	14.900	15.130	14.680	15.050	11.726	33,979,257
2021-11-26	15.120	15.420	15.120	15.230	11.866	28,080,387
2021-11-25	15.230	15.350	15.090	15.210	11.851	22,447,904
2021-11-24	15.320	15.370	15.020	15.260	11.890	31,392,925
2021-11-23	15.270	15.540	15.180	15.330	11.944	41,338,811
2021-11-22	15.400	15.450	15.180	15.330	11.944	38,646,160
2021-11-19	15.000	15.430	14.690	15.360	11.968	57,682,435
2021-11-18	14.820	15.170	14.750	14.950	11.648	44,111,741
2021-11-17	14.700	14.870	14.630	14.800	11.531	27,195,234
2021-11-16	14.880	15.070	14.550	14.570	11.352	41,363,736
2021-11-15	14.920	15.000	14.620	14.930	11.633	37,369,107
2021-11-12	15.160	15.420	14.970	15.060	11.734	41,407,815
2021-11-11	14.990	15.210	14.780	15.120	11.781	38,618,099
2021-11-10	15.020	15.030	14.460	14.890	11.602	46,681,335

← NewerPage 20 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.