Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.360	9.400	9.270	9.320	9.320	1,462,051
2024-07-26	9.080	9.370	9.080	9.300	9.300	2,319,574
2024-07-25	9.040	9.150	8.900	9.070	9.070	1,294,900
2024-07-24	9.020	9.170	8.960	8.990	8.990	1,358,302
2024-07-23	9.230	9.320	9.090	9.100	9.100	1,493,601
2024-07-22	9.150	9.320	9.130	9.210	9.210	1,181,000
2024-07-19	9.120	9.210	9.020	9.170	9.170	1,542,697
2024-07-18	9.030	9.150	8.940	9.110	9.110	1,878,100
2024-07-17	9.050	9.140	9.030	9.090	9.090	1,622,920
2024-07-16	9.100	9.150	9.050	9.100	9.100	1,096,621
2024-07-15	9.250	9.320	9.100	9.130	9.130	1,164,810
2024-07-12	9.340	9.340	9.220	9.260	9.260	1,116,500
2024-07-11	9.140	9.320	9.090	9.260	9.260	1,913,968
2024-07-10	9.070	9.130	8.930	8.980	8.980	1,313,300
2024-07-09	8.910	9.150	8.770	9.110	9.110	2,504,466
2024-07-08	9.290	9.290	8.860	8.910	8.910	2,198,700
2024-07-05	9.130	9.130	9.130	9.130	9.130	0
2024-07-04	9.340	9.420	9.060	9.130	9.130	1,859,445
2024-07-03	9.400	9.470	9.350	9.370	9.370	1,287,300
2024-07-02	9.280	9.490	9.280	9.400	9.400	2,138,021
2024-07-01	9.400	9.420	9.200	9.380	9.380	1,918,900
2024-06-28	9.390	9.540	9.290	9.330	9.330	3,406,600
2024-06-27	9.440	9.780	9.360	9.480	9.480	5,454,400
2024-06-26	9.130	9.400	9.050	9.390	9.390	2,282,800
2024-06-25	9.370	9.370	9.070	9.110	9.110	2,093,234
2024-06-24	9.490	9.490	9.120	9.170	9.170	4,029,901
2024-06-21	9.520	10.000	9.520	9.600	9.600	5,798,101
2024-06-20	10.300	10.540	9.910	9.980	9.980	8,626,202
2024-06-19	9.730	9.840	9.620	9.720	9.720	2,158,500
2024-06-18	9.500	9.810	9.500	9.700	9.700	1,949,734
2024-06-17	9.540	9.640	9.480	9.570	9.570	1,485,000
2024-06-14	9.490	9.680	9.380	9.610	9.610	2,653,910
2024-06-13	9.620	9.700	9.470	9.490	9.490	3,236,200
2024-06-12	9.570	10.060	9.560	9.670	9.670	5,928,200
2024-06-11	10.790	10.790	9.730	9.730	9.730	10,548,093
2024-06-07	10.550	10.930	10.520	10.810	10.810	5,233,737
2024-06-06	10.630	10.790	10.400	10.460	10.460	3,624,485
2024-06-05	10.600	10.740	10.560	10.630	10.630	1,925,892
2024-06-04	10.540	10.700	10.440	10.630	10.630	1,860,700
2024-06-03	10.610	10.790	10.460	10.540	10.540	2,263,302
2024-05-31	10.510	10.730	10.510	10.700	10.700	1,970,532
2024-05-30	10.600	10.600	10.410	10.560	10.560	2,784,551
2024-05-29	10.810	11.150	10.550	10.570	10.570	3,850,400
2024-05-28	10.730	11.040	10.620	10.740	10.740	4,679,501
2024-05-27	10.600	10.730	10.460	10.730	10.730	2,400,500
2024-05-24	10.580	10.780	10.580	10.640	10.640	3,126,920
2024-05-23	10.830	10.950	10.620	10.650	10.650	2,891,800
2024-05-22	10.960	10.990	10.810	10.830	10.830	2,610,200
2024-05-21	11.090	11.090	10.860	10.900	10.900	3,624,400
2024-05-20	11.190	11.330	11.060	11.100	11.100	3,689,502
2024-05-17	11.230	11.300	11.030	11.220	11.220	5,893,621
2024-05-16	11.270	11.610	11.270	11.290	11.290	7,763,908
2024-05-15	12.480	12.480	11.530	11.560	11.560	14,081,989
2024-05-14	11.780	12.060	11.750	11.980	11.980	7,094,522
2024-05-13	11.800	11.970	11.500	11.900	11.900	7,263,066
2024-05-10	11.570	11.890	11.510	11.850	11.850	8,537,710
2024-05-09	11.280	11.780	11.220	11.570	11.570	6,789,866
2024-05-08	11.650	11.680	11.270	11.320	11.320	5,158,966
2024-05-07	11.700	11.780	11.500	11.600	11.600	5,687,122
2024-05-06	11.690	11.890	11.580	11.780	11.780	9,025,701

← NewerPage 10 of 21 · 1,219 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.