Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.340	20.160	18.330	19.960	19.480	66,686,599
2026-01-19	17.200	18.590	16.950	18.330	17.889	40,549,041
2026-01-16	17.400	17.490	17.100	17.280	16.864	22,841,908
2026-01-15	17.270	18.080	17.240	17.490	17.069	29,087,898
2026-01-14	17.100	17.580	16.900	17.420	17.001	36,841,361
2026-01-13	16.650	17.550	16.560	17.180	16.766	31,248,515
2026-01-12	16.990	16.990	16.560	16.720	16.318	29,117,047
2026-01-09	17.060	17.230	16.380	16.940	16.532	46,244,323
2026-01-08	17.220	17.450	16.730	17.090	16.679	33,467,500
2026-01-07	17.670	17.850	17.120	17.240	16.825	29,694,282
2026-01-06	16.430	17.960	16.390	17.640	17.215	41,508,774
2026-01-05	16.560	16.570	16.060	16.390	15.995	30,327,701
2025-12-31	16.600	16.680	16.320	16.570	16.171	16,032,538
2025-12-30	16.200	17.080	16.130	16.680	16.278	26,755,220
2025-12-29	16.680	16.790	16.240	16.340	15.947	23,386,763
2025-12-26	16.580	16.970	16.420	16.810	16.405	30,640,730
2025-12-25	16.000	16.760	15.960	16.670	16.269	39,664,177
2025-12-24	15.190	16.160	15.170	16.060	15.673	32,442,585
2025-12-23	15.490	15.630	15.230	15.260	14.893	21,324,655
2025-12-22	15.570	15.580	15.320	15.470	15.098	16,758,200
2025-12-19	15.310	15.630	15.150	15.540	15.166	18,734,300
2025-12-18	15.000	15.800	14.950	15.420	15.049	29,602,633
2025-12-17	14.720	15.170	14.650	15.090	14.727	29,178,854
2025-12-16	14.860	14.870	14.420	14.710	14.356	22,552,356
2025-12-15	14.170	15.040	14.020	14.890	14.532	37,758,495
2025-12-12	14.330	14.410	14.140	14.300	13.956	32,592,001
2025-12-11	14.650	14.680	14.220	14.260	13.917	21,039,249
2025-12-10	14.770	14.800	14.490	14.550	14.200	19,291,557
2025-12-09	15.120	15.310	14.750	14.780	14.424	22,349,901
2025-12-08	15.390	15.580	14.860	15.140	14.776	29,560,706
2025-12-05	14.760	15.500	14.660	15.390	15.020	28,643,878
2025-12-04	15.000	15.020	14.660	14.700	14.346	15,380,835
2025-12-03	14.980	15.300	14.850	15.000	14.639	22,893,338
2025-12-02	15.020	15.290	14.900	14.980	14.619	22,029,497
2025-12-01	15.180	15.190	14.940	15.080	14.717	25,762,642
2025-11-28	14.740	15.310	14.580	15.050	14.688	39,444,762
2025-11-27	14.230	14.860	14.230	14.750	14.395	32,814,291
2025-11-26	14.520	14.620	14.190	14.230	13.887	24,131,568
2025-11-25	14.760	15.020	14.500	14.510	14.161	26,521,248
2025-11-24	14.700	15.100	14.440	14.680	14.327	31,805,995
2025-11-21	14.720	14.980	14.500	14.610	14.258	31,720,701
2025-11-20	15.600	15.790	14.920	15.100	14.737	48,478,469
2025-11-19	15.510	15.950	15.340	15.690	15.312	49,645,253
2025-11-18	16.050	16.210	15.400	15.520	15.146	53,923,781
2025-11-17	16.220	16.730	15.950	16.140	15.751	54,041,875
2025-11-14	16.230	16.780	16.000	16.310	15.917	48,106,779
2025-11-13	15.590	16.660	15.590	16.420	16.025	76,900,466
2025-11-12	16.010	16.110	15.340	15.600	15.224	69,028,554
2025-11-11	15.530	16.430	15.320	16.210	15.820	111,630,717
2025-11-10	15.430	15.530	15.300	15.530	15.156	78,155,372
2025-11-07	13.670	14.270	13.530	14.120	13.780	41,313,888
2025-11-06	13.410	13.840	13.330	13.670	13.341	23,423,864
2025-11-05	13.100	13.510	12.960	13.420	13.097	15,633,826
2025-11-04	13.500	13.760	13.100	13.230	12.912	18,393,706
2025-11-03	13.440	13.810	13.220	13.540	13.214	22,030,568
2025-10-31	13.440	13.700	13.320	13.480	13.156	24,140,801
2025-10-30	13.290	13.730	13.030	13.470	13.146	27,546,831
2025-10-29	12.940	13.490	12.850	13.390	13.068	25,827,925
2025-10-28	13.050	13.200	12.920	12.950	12.638	17,176,114
2025-10-27	12.890	13.370	12.890	13.050	12.736	22,932,060

← NewerPage 4 of 5 · 243 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.