Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.870	12.070	11.800	12.030	11.740	35,033,024
2025-07-23	12.100	12.370	11.830	11.920	11.633	62,805,257
2025-07-22	11.400	12.110	11.380	12.090	11.799	94,776,158
2025-07-21	11.100	11.520	10.980	11.390	11.116	106,408,201
2025-07-18	10.380	10.640	10.380	10.570	10.316	30,685,558
2025-07-17	10.350	10.370	10.310	10.360	10.111	9,171,748
2025-07-16	10.400	10.430	10.310	10.340	10.091	14,148,287
2025-07-15	10.500	10.590	10.380	10.390	10.140	16,956,201
2025-07-14	10.480	10.550	10.480	10.510	10.257	14,452,856
2025-07-11	10.480	10.540	10.450	10.480	10.228	16,072,190
2025-07-10	10.340	10.520	10.320	10.490	10.237	26,154,538
2025-07-09	10.380	10.390	10.330	10.340	10.091	10,743,034
2025-07-08	10.320	10.380	10.280	10.370	10.120	11,594,537
2025-07-07	10.300	10.340	10.280	10.310	10.062	7,902,514
2025-07-04	10.400	10.400	10.290	10.300	10.052	20,208,736
2025-07-03	10.410	10.420	10.360	10.390	10.140	9,111,000
2025-07-02	10.310	10.420	10.310	10.410	10.159	15,429,019
2025-07-01	10.320	10.340	10.270	10.330	10.081	11,508,636
2025-06-30	10.300	10.320	10.260	10.300	10.052	11,493,673
2025-06-27	10.290	10.340	10.270	10.300	10.052	11,670,799
2025-06-26	10.290	10.320	10.260	10.280	10.033	11,888,637
2025-06-25	10.250	10.310	10.210	10.300	10.052	14,412,360
2025-06-24	10.160	10.260	10.120	10.260	10.013	13,415,361
2025-06-23	10.130	10.200	10.100	10.180	9.935	8,772,300
2025-06-20	10.130	10.180	10.120	10.140	9.896	7,879,354
2025-06-19	10.280	10.300	10.110	10.140	9.896	13,438,100
2025-06-18	10.620	10.650	10.520	10.570	9.974	12,925,911
2025-06-17	10.570	10.630	10.550	10.600	10.002	13,055,360
2025-06-16	10.680	10.730	10.560	10.610	10.012	22,956,262
2025-06-13	10.660	10.780	10.600	10.610	10.012	28,773,446
2025-06-12	10.700	10.720	10.580	10.620	10.021	19,119,700
2025-06-11	10.810	10.830	10.640	10.710	10.106	20,287,210
2025-06-10	10.700	11.200	10.700	10.800	10.191	41,470,812
2025-06-09	10.550	10.610	10.550	10.580	9.983	10,912,497
2025-06-06	10.500	10.600	10.490	10.540	9.946	15,352,381
2025-06-05	10.510	10.530	10.450	10.480	9.889	10,401,000
2025-06-04	10.410	10.500	10.390	10.500	9.908	10,467,300
2025-06-03	10.420	10.450	10.350	10.410	9.823	15,747,684
2025-05-30	10.500	10.500	10.430	10.450	9.861	12,400,800
2025-05-29	10.460	10.540	10.440	10.520	9.927	10,880,879
2025-05-28	10.590	10.590	10.440	10.450	9.861	13,707,300
2025-05-27	10.600	10.620	10.400	10.590	9.993	18,768,600
2025-05-26	10.700	10.720	10.590	10.610	10.012	12,376,667
2025-05-23	10.800	10.820	10.700	10.710	10.106	11,435,700
2025-05-22	10.860	10.860	10.760	10.780	10.172	12,027,300
2025-05-21	10.860	10.910	10.840	10.870	10.257	11,199,874
2025-05-20	10.860	10.880	10.810	10.850	10.238	10,307,287
2025-05-19	10.850	10.860	10.770	10.850	10.238	9,499,783
2025-05-16	10.880	10.900	10.790	10.860	10.248	12,866,591
2025-05-15	10.940	11.010	10.860	10.880	10.267	15,266,700
2025-05-14	10.890	10.980	10.860	10.960	10.342	16,371,800
2025-05-13	10.910	10.950	10.860	10.920	10.304	17,984,508
2025-05-12	10.860	10.880	10.800	10.860	10.248	13,740,363
2025-05-09	10.860	10.870	10.820	10.830	10.219	12,624,047
2025-05-08	10.870	10.870	10.800	10.840	10.229	15,241,946
2025-05-07	10.870	10.910	10.770	10.900	10.285	22,383,099
2025-05-06	10.730	10.790	10.680	10.780	10.172	16,025,658
2025-04-30	10.730	10.880	10.660	10.680	10.078	17,650,501
2025-04-29	10.850	10.870	10.700	10.730	10.125	16,255,944
2025-04-28	11.100	11.100	10.810	10.840	10.229	36,665,500

← NewerPage 6 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.