Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.100	11.100	10.810	10.840	10.229	36,665,500
2025-04-25	11.440	11.490	11.400	11.460	10.814	11,538,759
2025-04-24	11.380	11.490	11.330	11.430	10.786	12,865,100
2025-04-23	11.300	11.460	11.260	11.380	10.738	14,438,821
2025-04-22	11.120	11.330	11.100	11.280	10.644	17,501,870
2025-04-21	11.110	11.150	11.040	11.130	10.502	15,161,600
2025-04-18	11.150	11.160	11.060	11.100	10.474	8,303,100
2025-04-17	10.980	11.220	10.970	11.150	10.521	12,666,600
2025-04-16	11.200	11.220	10.960	11.040	10.417	16,005,500
2025-04-15	11.300	11.300	11.170	11.230	10.597	11,187,201
2025-04-14	11.280	11.330	11.230	11.310	10.672	17,361,520
2025-04-11	11.200	11.270	11.110	11.190	10.559	14,430,402
2025-04-10	11.290	11.520	11.230	11.270	10.635	24,848,083
2025-04-09	11.030	11.170	10.760	11.160	10.531	25,449,171
2025-04-08	10.990	11.200	10.900	11.140	10.512	27,835,288
2025-04-07	11.360	11.570	10.920	10.920	10.304	33,850,098
2025-04-03	12.010	12.150	11.940	12.130	11.446	15,776,100
2025-04-02	12.180	12.240	12.050	12.130	11.446	11,173,989
2025-04-01	12.070	12.170	12.050	12.150	11.465	15,800,900
2025-03-31	12.090	12.180	11.910	12.060	11.380	21,693,285
2025-03-28	12.470	12.490	12.080	12.120	11.437	34,102,760
2025-03-27	12.510	12.740	12.450	12.540	11.833	31,547,841
2025-03-26	12.570	12.780	12.480	12.510	11.805	32,969,890
2025-03-25	12.430	12.740	12.350	12.680	11.965	41,043,722
2025-03-24	12.200	12.460	12.180	12.460	11.757	27,576,852
2025-03-21	12.160	12.340	12.140	12.210	11.522	18,020,171
2025-03-20	12.340	12.500	12.160	12.200	11.512	25,926,457
2025-03-19	12.160	12.350	12.150	12.330	11.635	23,929,101
2025-03-18	12.110	12.300	12.080	12.190	11.503	21,671,901
2025-03-17	12.070	12.200	12.020	12.130	11.446	26,097,609
2025-03-14	11.950	12.020	11.870	12.020	11.342	19,687,249
2025-03-13	11.930	12.040	11.820	11.950	11.276	16,890,901
2025-03-12	12.110	12.130	11.920	11.930	11.257	22,243,700
2025-03-11	11.800	12.120	11.710	12.100	11.418	33,465,801
2025-03-10	11.750	11.820	11.690	11.810	11.144	14,136,688
2025-03-07	11.550	11.810	11.540	11.740	11.078	20,040,136
2025-03-06	11.560	11.610	11.480	11.590	10.936	13,864,712
2025-03-05	11.640	11.670	11.440	11.530	10.880	14,546,751
2025-03-04	11.630	11.690	11.540	11.650	10.993	11,356,702
2025-03-03	11.550	11.770	11.550	11.650	10.993	20,384,600
2025-02-28	11.600	11.690	11.510	11.530	10.880	14,490,357
2025-02-27	11.720	11.730	11.520	11.640	10.984	17,150,200
2025-02-26	11.630	11.830	11.630	11.720	11.059	15,867,819
2025-02-25	11.760	11.770	11.610	11.650	10.993	19,201,379
2025-02-24	11.760	11.890	11.730	11.770	11.106	21,088,325
2025-02-21	11.760	11.820	11.650	11.720	11.059	15,775,182
2025-02-20	11.750	11.810	11.660	11.770	11.106	14,073,558
2025-02-19	11.730	11.780	11.630	11.770	11.106	15,352,873
2025-02-18	11.790	11.900	11.680	11.730	11.069	13,692,982
2025-02-17	11.890	11.900	11.720	11.820	11.154	15,686,844
2025-02-14	11.920	11.970	11.800	11.870	11.201	14,397,574
2025-02-13	12.050	12.120	11.910	11.920	11.248	17,797,642
2025-02-12	11.840	12.170	11.800	12.050	11.371	30,928,869
2025-02-11	11.660	11.930	11.650	11.880	11.210	23,992,118
2025-02-10	11.730	11.830	11.640	11.690	11.031	17,448,373
2025-02-07	11.650	11.800	11.560	11.730	11.069	22,378,609
2025-02-06	11.740	11.780	11.550	11.660	11.003	25,837,343
2025-02-05	11.860	11.910	11.680	11.760	11.097	19,775,800
2025-01-27	11.630	11.920	11.570	11.840	11.172	37,426,291
2025-01-24	11.270	11.380	11.240	11.360	10.719	10,413,421

← NewerPage 7 of 21 · 1,219 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.