Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.480	13.630	13.100	13.100	13.100	7,104,794
2026-10-21	13.500	13.710	13.460	13.530	13.530	6,785,700
2026-10-20	13.420	13.550	13.100	13.450	13.450	7,650,030
2026-10-19	13.250	13.400	12.990	13.320	13.320	7,961,500
2026-10-16	13.450	13.760	13.250	13.350	13.350	12,215,609
2026-10-15	13.550	13.880	13.230	13.260	13.260	16,514,047
2026-10-14	13.780	13.950	13.600	13.900	13.900	12,632,216
2026-10-13	13.590	13.920	13.280	13.810	13.810	11,042,442
2026-10-12	14.100	14.200	13.780	13.790	13.790	7,619,490
2026-10-09	14.220	14.340	13.710	14.120	14.120	11,870,497
2026-10-08	14.230	14.650	14.120	14.210	14.210	9,898,204
2026-09-30	14.900	14.900	14.510	14.520	14.520	7,022,968
2026-09-29	14.690	14.920	14.570	14.620	14.620	6,881,996
2026-09-28	15.280	15.340	14.630	14.750	14.750	10,208,816
2026-09-24	15.400	15.840	15.270	15.300	15.300	11,806,371
2026-09-23	15.500	15.660	15.410	15.480	15.480	8,067,400
2026-09-22	15.650	15.800	15.490	15.520	15.520	8,628,700
2026-09-21	15.480	15.850	15.440	15.600	15.600	12,166,660
2026-09-18	14.920	15.380	14.920	15.350	15.350	15,938,501
2026-09-17	15.260	15.400	14.740	14.880	14.880	22,943,900
2026-09-16	15.350	15.510	14.910	15.230	15.230	22,845,221
2026-09-15	15.560	15.680	15.300	15.350	15.350	10,648,202
2026-09-14	15.700	15.910	15.590	15.650	15.650	13,192,056
2026-09-11	15.750	15.950	15.350	15.790	15.790	11,650,502
2026-09-10	15.870	16.040	15.730	15.990	15.990	9,572,700
2026-09-09	16.100	16.190	15.830	15.950	15.950	10,554,950
2026-09-08	16.020	16.340	16.020	16.110	16.110	13,569,550
2026-09-07	15.500	16.170	15.410	16.020	16.020	16,213,980
2026-09-04	15.620	15.930	15.400	15.550	15.550	15,704,189
2026-09-03	15.780	15.850	15.390	15.490	15.490	12,199,483
2026-09-02	15.840	15.870	15.530	15.730	15.730	10,266,845
2026-09-01	16.030	16.230	15.850	15.940	15.940	15,051,545
2026-08-31	15.800	16.350	15.770	16.080	16.080	18,873,904
2026-08-28	16.080	16.280	15.820	15.850	15.850	19,806,403
2026-08-27	16.150	16.440	16.030	16.150	16.150	17,049,099
2026-08-26	16.280	16.550	16.180	16.180	16.180	13,233,224
2026-08-25	15.870	16.490	15.700	16.430	16.430	15,683,200
2026-08-24	16.750	16.920	15.700	16.100	16.100	24,423,486
2026-08-21	18.370	18.510	16.990	17.100	17.100	32,331,501
2026-08-20	19.380	19.540	18.170	18.620	18.620	80,466,545
2026-08-19	20.190	20.190	19.830	20.190	20.190	44,432,372
2026-08-18	18.700	18.880	18.320	18.350	18.350	20,706,169
2026-08-17	18.500	18.910	18.250	18.890	18.890	20,031,037
2026-08-14	18.550	18.780	17.920	18.360	18.360	21,208,868
2026-08-13	17.710	19.050	17.710	18.540	18.540	36,088,479
2026-08-12	17.300	18.160	17.000	17.650	17.650	28,558,330
2026-08-11	16.390	17.460	16.250	17.150	17.150	37,395,590
2026-08-10	18.530	18.600	17.500	18.020	18.020	30,289,684
2026-08-07	18.450	18.650	17.790	18.450	18.450	37,056,080
2026-08-06	17.800	18.720	17.610	18.340	18.340	37,103,580
2026-08-05	17.060	18.290	17.000	18.120	18.120	33,775,330
2026-08-04	16.970	17.410	16.680	17.060	17.060	28,522,064
2026-08-03	16.080	17.050	15.910	16.970	16.970	29,710,199
2026-07-31	15.450	16.150	15.400	16.070	16.070	24,386,608
2026-07-30	15.100	15.860	15.010	15.550	15.550	25,909,264
2026-07-29	14.700	15.220	14.600	15.100	15.100	21,252,559
2026-07-28	14.550	15.100	14.480	14.690	14.690	19,610,075
2026-07-27	14.230	14.900	14.180	14.740	14.740	17,326,234
2026-07-24	14.430	14.850	14.140	14.270	14.270	17,056,042
2026-07-23	14.350	14.860	14.350	14.680	14.680	15,970,140

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.2300 CNY
2022-08-10	0.2100 CNY
2021-07-19	0.1500 CNY
2020-07-13	0.1500 CNY
2019-07-16	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.