Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.380	11.510	11.280	11.290	10.653	11,705,500
2025-01-22	11.320	11.370	11.200	11.350	10.710	8,019,400
2025-01-21	11.460	11.500	11.280	11.360	10.719	11,119,400
2025-01-20	11.500	11.590	11.370	11.410	10.767	15,022,521
2025-01-17	11.170	11.550	11.150	11.500	10.852	22,045,441
2025-01-16	11.280	11.320	11.130	11.210	10.578	14,727,176
2025-01-15	11.160	11.200	11.060	11.070	10.446	10,388,881
2025-01-14	10.960	11.210	10.920	11.160	10.531	17,337,823
2025-01-13	10.870	11.070	10.830	10.970	10.351	11,004,035
2025-01-10	11.090	11.160	10.960	10.960	10.342	10,546,653
2025-01-09	11.110	11.220	11.030	11.100	10.474	10,609,600
2025-01-08	11.420	11.430	10.950	11.150	10.521	25,515,605
2025-01-07	11.590	11.620	11.320	11.470	10.823	16,131,300
2025-01-06	11.410	11.660	11.300	11.610	10.955	17,859,829
2025-01-03	11.460	11.770	11.390	11.420	10.776	20,727,559
2025-01-02	11.630	11.780	11.380	11.470	10.823	21,362,849
2024-12-31	11.920	12.010	11.680	11.690	11.031	19,061,900
2024-12-30	11.750	11.910	11.730	11.890	11.220	15,099,100
2024-12-27	11.730	11.830	11.700	11.790	11.125	11,576,500
2024-12-26	11.750	11.800	11.720	11.760	11.097	8,676,700
2024-12-25	11.770	11.810	11.670	11.750	11.087	10,121,000
2024-12-24	11.630	11.780	11.600	11.780	11.116	12,361,170
2024-12-23	11.670	11.780	11.590	11.600	10.946	12,736,948
2024-12-20	11.800	11.830	11.670	11.690	11.031	13,475,200
2024-12-19	11.720	11.840	11.620	11.820	11.154	13,927,160
2024-12-18	11.850	11.940	11.780	11.820	11.154	12,497,462
2024-12-17	11.840	11.930	11.760	11.810	11.144	12,166,590
2024-12-16	11.900	11.960	11.780	11.840	11.172	14,021,500
2024-12-13	12.100	12.110	11.890	11.920	11.248	28,353,201
2024-12-12	12.050	12.180	11.970	12.150	11.465	24,268,765
2024-12-11	11.920	12.050	11.880	12.050	11.371	22,027,606
2024-12-10	12.270	12.270	11.880	11.900	11.229	33,330,532
2024-12-09	11.720	12.050	11.680	12.000	11.323	37,684,337
2024-12-06	11.510	11.770	11.500	11.740	11.078	28,160,037
2024-12-05	11.480	11.530	11.440	11.520	10.870	14,302,354
2024-12-04	11.590	11.650	11.480	11.530	10.880	19,537,300
2024-12-03	11.690	11.690	11.510	11.640	10.984	22,212,800
2024-12-02	11.530	11.700	11.470	11.690	11.031	31,451,340
2024-11-29	11.400	11.600	11.380	11.530	10.880	24,238,688
2024-11-28	11.590	11.590	11.390	11.400	10.757	21,917,566
2024-11-27	11.530	11.610	11.250	11.600	10.946	29,862,570
2024-11-26	11.680	11.690	11.540	11.580	10.927	19,673,365
2024-11-25	11.930	12.050	11.580	11.740	11.078	31,468,514
2024-11-22	12.450	12.530	11.850	11.860	11.191	49,574,803
2024-11-21	12.610	12.820	12.380	12.430	11.729	56,040,702
2024-11-20	12.210	12.870	12.210	12.620	11.908	85,235,399
2024-11-19	11.950	12.070	11.800	12.060	11.380	29,456,303
2024-11-18	12.400	12.480	11.960	12.020	11.342	46,530,392
2024-11-15	11.780	12.200	11.730	12.050	11.371	39,408,273
2024-11-14	12.060	12.120	11.810	11.830	11.163	25,014,923
2024-11-13	12.000	12.160	11.900	12.060	11.380	23,552,391
2024-11-12	12.130	12.380	11.960	12.060	11.380	38,821,576
2024-11-11	12.180	12.290	11.960	12.120	11.437	36,719,301
2024-11-08	12.500	12.670	12.180	12.220	11.531	48,130,063
2024-11-07	12.160	12.490	12.100	12.470	11.767	44,054,279
2024-11-06	12.060	12.360	11.950	12.240	11.550	53,888,529
2024-11-05	11.850	12.070	11.790	12.060	11.380	48,477,017
2024-11-04	11.800	11.920	11.600	11.910	11.238	32,411,170
2024-11-01	11.630	11.970	11.600	11.740	11.078	39,753,225
2024-10-31	11.700	11.800	11.410	11.690	11.031	40,752,465

← NewerPage 8 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.