Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.600	11.780	11.450	11.580	11.580	12,625,018
2024-04-29	12.100	12.500	11.780	11.840	11.840	22,190,131
2024-04-26	11.500	11.620	11.010	11.620	11.620	12,427,768
2024-04-25	10.660	10.880	10.490	10.560	10.560	2,788,555
2024-04-24	10.710	10.780	10.600	10.700	10.700	2,155,900
2024-04-23	10.760	10.870	10.630	10.640	10.640	1,604,000
2024-04-22	10.820	11.010	10.690	10.790	10.790	1,431,255
2024-04-19	10.990	11.080	10.820	10.870	10.870	1,667,900
2024-04-18	11.060	11.120	10.850	10.900	10.900	2,665,700
2024-04-17	10.450	11.080	10.450	11.020	11.020	3,573,100
2024-04-16	10.900	10.920	10.260	10.360	10.360	3,599,980
2024-04-15	11.020	11.190	10.720	10.890	10.890	3,449,252
2024-04-12	11.240	11.300	11.090	11.120	11.120	1,729,793
2024-04-11	11.100	11.360	11.000	11.230	11.230	2,539,700
2024-04-10	11.310	11.370	10.990	11.080	11.080	1,938,302
2024-04-09	11.140	11.280	11.070	11.260	11.260	1,531,521
2024-04-08	11.410	11.430	11.080	11.080	11.080	2,456,983
2024-04-03	11.480	11.500	11.300	11.400	11.400	1,987,200
2024-04-02	11.520	11.700	11.400	11.450	11.450	3,544,000
2024-04-01	11.450	11.470	11.230	11.430	11.430	2,675,233
2024-03-29	11.080	11.220	10.950	11.220	11.220	1,503,993
2024-03-28	10.680	11.090	10.670	10.940	10.940	2,623,000
2024-03-27	11.030	11.110	10.670	10.690	10.690	2,480,200
2024-03-26	11.040	11.160	10.850	11.030	11.030	2,379,075
2024-03-25	11.420	11.420	11.020	11.040	11.040	2,855,891
2024-03-22	11.560	11.670	11.350	11.370	11.370	2,891,400
2024-03-21	11.650	11.730	11.540	11.620	11.620	2,787,647
2024-03-20	11.560	11.640	11.510	11.590	11.590	2,256,704
2024-03-19	11.660	11.890	11.500	11.550	11.550	3,296,587
2024-03-18	11.580	11.680	11.460	11.680	11.680	4,154,967
2024-03-15	11.320	11.550	11.280	11.550	11.550	3,061,597
2024-03-14	11.420	11.550	11.220	11.350	11.350	2,984,300
2024-03-13	11.580	11.660	11.390	11.460	11.460	3,046,100
2024-03-12	11.480	11.600	11.410	11.520	11.520	3,329,988
2024-03-11	11.380	11.440	11.220	11.390	11.390	2,379,009
2024-03-08	11.270	11.350	11.130	11.290	11.290	2,378,621
2024-03-07	11.330	11.380	11.140	11.170	11.170	3,078,342
2024-03-06	11.200	11.400	11.100	11.280	11.280	2,645,600
2024-03-05	11.340	11.390	11.150	11.200	11.200	3,727,752
2024-03-04	11.500	11.590	11.240	11.400	11.400	4,066,238
2024-03-01	11.510	11.730	11.430	11.590	11.590	5,802,232
2024-02-29	11.110	11.470	11.010	11.460	11.460	5,674,773
2024-02-28	11.540	11.800	11.180	11.180	11.180	10,059,721
2024-02-27	11.440	11.530	11.180	11.520	11.520	7,823,277
2024-02-26	11.870	12.630	11.460	11.500	11.500	14,043,923
2024-02-23	10.600	11.550	10.600	11.550	11.550	4,514,695
2024-02-22	10.460	10.590	10.350	10.500	10.500	2,649,913
2024-02-21	10.350	10.760	10.300	10.450	10.450	4,031,710
2024-02-20	10.190	10.550	10.100	10.410	10.410	3,473,900
2024-02-19	10.800	10.800	10.150	10.280	10.280	4,484,000
2024-02-08	10.300	10.690	10.130	10.430	10.430	5,670,485
2024-02-07	9.820	10.300	9.820	10.150	10.150	6,568,357
2024-02-06	8.860	9.860	8.720	9.860	9.860	6,396,436
2024-02-05	9.510	9.530	8.650	8.960	8.960	5,512,612
2024-02-02	9.990	10.130	9.290	9.510	9.510	5,080,780
2024-02-01	10.080	10.290	9.820	9.990	9.990	3,564,500
2024-01-31	10.570	10.640	10.050	10.080	10.080	3,714,400
2024-01-30	10.780	11.000	10.540	10.570	10.570	2,802,500
2024-01-29	11.350	11.530	10.950	10.950	10.950	4,202,689
2024-01-26	11.330	11.740	11.250	11.470	11.470	4,936,600

← NewerPage 11 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.