Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.680	16.490	15.640	16.160	15.771	57,216,064
2026-04-22	15.770	16.010	15.570	15.680	15.303	28,149,965
2026-04-21	15.760	16.140	15.380	15.770	15.390	33,116,551
2026-04-20	16.100	16.220	15.630	15.720	15.342	41,829,601
2026-04-17	16.180	16.410	16.010	16.190	15.800	26,316,469
2026-04-16	15.850	16.250	15.840	16.180	15.791	23,982,871
2026-04-15	16.510	16.580	15.850	15.940	15.556	31,643,392
2026-04-14	16.580	16.670	16.250	16.600	16.200	25,099,324
2026-04-13	17.080	17.200	16.260	16.800	16.396	35,993,900
2026-04-10	16.810	16.950	16.520	16.860	16.454	25,380,566
2026-04-09	16.650	17.080	16.590	16.880	16.474	40,007,452
2026-04-08	16.230	16.800	16.060	16.680	16.278	59,569,430
2026-04-07	15.310	16.870	15.310	16.870	16.464	52,875,376
2026-04-03	15.790	15.790	15.070	15.340	14.971	26,503,648
2026-04-02	15.680	15.940	15.480	15.850	15.468	29,501,912
2026-04-01	16.310	16.310	15.670	15.760	15.381	34,120,965
2026-03-31	16.750	17.100	16.020	16.050	15.664	34,198,486
2026-03-30	16.200	16.980	16.200	16.900	16.493	55,049,192
2026-03-27	15.000	16.480	14.960	16.190	15.800	66,435,279
2026-03-26	15.320	15.740	15.020	15.180	14.815	44,957,512
2026-03-25	15.100	15.900	15.000	15.280	14.912	41,152,064
2026-03-24	15.570	15.590	14.950	15.240	14.873	35,358,889
2026-03-23	15.040	15.990	14.860	15.410	15.039	58,551,407
2026-03-20	16.120	16.410	15.180	15.300	14.932	61,771,118
2026-03-19	17.530	17.780	16.280	16.360	15.966	51,698,187
2026-03-18	17.140	17.330	16.740	17.150	16.737	36,800,931
2026-03-17	17.730	18.340	17.150	17.220	16.805	51,310,875
2026-03-16	19.880	20.230	17.770	18.140	17.703	77,550,523
2026-03-13	20.640	20.700	19.570	19.740	19.265	46,277,972
2026-03-12	20.800	20.970	19.760	20.140	19.655	59,272,291
2026-03-11	18.780	20.660	18.640	20.350	19.860	59,967,633
2026-03-10	18.880	19.390	18.820	18.920	18.465	53,055,399
2026-03-09	21.620	21.800	20.100	20.170	19.684	87,782,276
2026-03-06	18.500	20.280	18.290	20.210	19.723	50,136,189
2026-03-05	18.990	19.170	18.220	18.730	18.279	37,014,955
2026-03-04	19.490	19.720	18.600	18.810	18.357	43,639,029
2026-03-03	19.880	20.980	19.200	19.920	19.440	61,746,717
2026-03-02	19.780	19.980	18.810	19.880	19.401	77,093,076
2026-02-27	18.010	18.750	17.900	18.690	18.240	39,772,193
2026-02-26	18.360	18.640	18.100	18.160	17.723	25,433,714
2026-02-25	18.120	18.870	18.010	18.360	17.918	40,514,760
2026-02-24	17.460	18.140	17.420	18.000	17.567	26,650,186
2026-02-13	17.670	17.780	17.180	17.200	16.786	23,779,186
2026-02-12	18.030	18.360	17.790	17.900	17.469	20,462,058
2026-02-11	17.650	18.390	17.420	18.090	17.655	30,387,129
2026-02-10	17.700	17.830	17.110	17.700	17.274	25,639,976
2026-02-09	17.720	17.800	17.450	17.670	17.245	26,651,772
2026-02-06	16.850	17.970	16.630	17.550	17.128	42,210,043
2026-02-05	17.450	17.780	17.000	17.090	16.679	32,218,877
2026-02-04	17.470	17.980	17.240	17.460	17.040	37,599,128
2026-02-03	17.270	17.750	16.750	17.470	17.049	69,052,608
2026-02-02	18.840	19.000	17.600	17.600	17.176	60,860,988
2026-01-30	19.610	20.270	18.750	19.550	19.079	46,902,265
2026-01-29	20.230	20.550	19.690	19.850	19.372	34,308,339
2026-01-28	18.880	20.300	18.810	20.230	19.743	51,109,689
2026-01-27	19.300	19.560	18.370	18.940	18.484	53,003,058
2026-01-26	20.000	20.100	18.960	19.660	19.187	61,676,628
2026-01-23	20.200	20.450	19.710	20.450	19.958	32,807,127
2026-01-22	19.660	20.550	19.250	20.470	19.977	40,042,962
2026-01-21	19.760	19.820	18.980	19.480	19.011	43,310,365

← NewerPage 3 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.