Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.720	11.860	11.570	11.690	11.031	22,560,438
2024-10-29	11.950	12.050	11.690	11.770	11.106	29,081,479
2024-10-28	11.980	12.040	11.800	11.950	11.276	34,500,450
2024-10-25	11.670	11.930	11.610	11.910	11.238	35,632,243
2024-10-24	11.610	11.800	11.530	11.650	10.993	22,697,510
2024-10-23	11.660	11.800	11.570	11.720	11.059	35,105,104
2024-10-22	11.440	11.660	11.390	11.600	10.946	24,685,651
2024-10-21	11.530	11.630	11.370	11.420	10.776	28,816,921
2024-10-18	11.310	11.730	11.200	11.540	10.889	28,156,928
2024-10-17	11.630	11.690	11.300	11.330	10.691	18,126,450
2024-10-16	11.510	11.740	11.480	11.500	10.852	21,516,720
2024-10-15	11.910	11.980	11.600	11.650	10.993	22,662,003
2024-10-14	11.740	12.000	11.660	11.910	11.238	22,457,759
2024-10-11	12.200	12.250	11.630	11.790	11.125	27,924,050
2024-10-10	12.060	12.500	11.800	12.200	11.512	41,585,939
2024-10-09	12.770	12.790	11.980	12.030	11.352	50,655,684
2024-10-08	13.760	13.760	12.520	12.940	12.210	70,762,717
2024-09-30	12.010	12.650	11.830	12.510	11.805	56,949,678
2024-09-27	11.210	11.710	11.110	11.520	10.870	36,585,360
2024-09-26	10.560	11.020	10.530	11.020	10.399	28,712,184
2024-09-25	10.650	10.820	10.540	10.570	9.974	27,215,300
2024-09-24	9.980	10.500	9.960	10.490	9.899	29,981,609
2024-09-23	9.900	10.000	9.810	9.930	9.370	13,023,275
2024-09-20	9.880	9.900	9.790	9.860	9.304	10,879,144
2024-09-19	9.810	10.020	9.680	9.910	9.351	15,583,700
2024-09-18	9.670	9.770	9.590	9.760	9.210	12,682,671
2024-09-13	9.770	9.870	9.650	9.660	9.115	11,056,700
2024-09-12	9.860	9.970	9.750	9.780	9.229	13,375,450
2024-09-11	9.930	9.960	9.800	9.880	9.323	13,190,965
2024-09-10	9.990	10.010	9.740	9.930	9.370	15,881,274
2024-09-09	10.120	10.140	9.920	9.960	9.398	20,075,764
2024-09-06	10.350	10.390	10.200	10.200	9.625	14,747,428
2024-09-05	10.560	10.590	10.280	10.350	9.766	26,517,000
2024-09-04	10.720	10.740	10.530	10.550	9.955	21,704,210
2024-09-03	10.770	10.920	10.710	10.800	10.191	22,865,279
2024-09-02	10.750	10.930	10.680	10.800	10.191	32,694,945
2024-08-30	10.740	10.950	10.440	10.760	10.153	38,113,601
2024-08-29	10.750	10.800	10.560	10.760	10.153	21,922,948
2024-08-28	10.720	10.820	10.630	10.680	10.078	12,134,601
2024-08-27	10.650	10.810	10.630	10.760	10.153	11,493,014
2024-08-26	10.700	10.810	10.650	10.690	10.087	10,166,950
2024-08-23	10.520	10.740	10.510	10.690	10.087	9,589,287
2024-08-22	10.630	10.680	10.540	10.590	9.993	7,550,283
2024-08-21	10.610	10.660	10.480	10.640	10.040	9,560,338
2024-08-20	10.760	10.800	10.600	10.660	10.059	10,491,700
2024-08-19	10.700	10.900	10.660	10.750	10.144	10,686,625
2024-08-16	10.850	10.870	10.680	10.720	10.116	11,399,725
2024-08-15	10.700	10.940	10.620	10.810	10.200	12,533,725
2024-08-14	10.920	10.930	10.680	10.720	10.116	12,020,073
2024-08-13	10.910	10.960	10.820	10.930	10.314	8,913,900
2024-08-12	10.870	10.990	10.810	10.910	10.295	9,822,200
2024-08-09	11.050	11.130	10.850	10.870	10.257	12,757,050
2024-08-08	10.800	11.100	10.800	11.030	10.408	17,324,349
2024-08-07	10.850	10.930	10.770	10.850	10.238	12,143,259
2024-08-06	10.870	11.030	10.720	10.830	10.219	16,481,300
2024-08-05	10.900	11.150	10.770	10.780	10.172	17,215,930
2024-08-02	11.040	11.170	10.940	10.970	10.351	14,198,402
2024-08-01	11.280	11.530	11.020	11.120	10.493	22,653,638
2024-07-31	10.630	11.320	10.570	11.300	10.663	26,123,542
2024-07-30	10.700	10.740	10.520	10.630	10.031	12,275,055

← NewerPage 9 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.