Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.200	11.460	11.110	11.350	11.350	5,719,098
2024-01-24	10.690	11.380	10.570	11.280	11.280	6,833,906
2024-01-23	10.010	10.770	9.950	10.730	10.730	4,678,534
2024-01-22	10.630	10.670	10.030	10.110	10.110	3,110,685
2024-01-19	10.780	10.850	10.680	10.680	10.680	2,402,500
2024-01-18	11.000	11.060	10.570	10.890	10.890	5,164,800
2024-01-17	11.000	11.660	10.940	11.110	11.110	6,181,400
2024-01-16	11.060	11.100	10.790	11.010	11.010	2,235,988
2024-01-15	11.140	11.190	10.980	11.050	11.050	2,124,200
2024-01-12	11.310	11.390	11.200	11.230	11.230	1,125,551
2024-01-11	11.170	11.400	11.150	11.350	11.350	1,388,729
2024-01-10	11.190	11.300	11.070	11.180	11.180	1,951,197
2024-01-09	11.280	11.380	11.130	11.210	11.210	1,384,601
2024-01-08	11.530	11.540	11.280	11.290	11.290	2,064,100
2024-01-05	11.600	11.650	11.470	11.530	11.530	1,978,801
2024-01-04	11.540	11.640	11.490	11.560	11.560	1,324,000
2024-01-03	11.550	11.670	11.490	11.560	11.560	1,501,300
2024-01-02	11.590	11.770	11.590	11.620	11.620	2,167,400
2023-12-29	11.470	11.620	11.450	11.580	11.580	1,946,934
2023-12-28	11.240	11.490	11.130	11.450	11.450	2,063,486
2023-12-27	11.130	11.240	10.980	11.190	11.190	2,113,000
2023-12-26	11.490	11.490	11.080	11.170	11.170	2,700,712
2023-12-25	11.450	11.500	11.360	11.480	11.480	1,418,100
2023-12-22	11.650	11.730	11.380	11.450	11.450	3,529,407
2023-12-21	11.650	11.750	11.500	11.650	11.650	2,686,633
2023-12-20	11.870	11.990	11.690	11.700	11.700	1,591,401
2023-12-19	12.080	12.080	11.760	11.860	11.860	2,379,309
2023-12-18	12.170	12.250	11.940	12.100	12.100	3,106,100
2023-12-15	12.100	12.230	12.030	12.110	12.110	2,689,479
2023-12-14	12.130	12.300	12.060	12.070	12.070	2,042,400
2023-12-13	12.000	12.300	11.960	12.120	12.120	3,689,604
2023-12-12	12.010	12.060	11.910	12.010	12.010	1,468,500
2023-12-11	11.650	12.010	11.600	12.010	12.010	2,933,630
2023-12-08	11.970	12.080	11.740	11.800	11.800	3,853,696
2023-12-07	12.020	12.110	11.900	12.040	12.040	3,306,350
2023-12-06	12.050	12.210	11.950	11.970	11.970	4,606,323
2023-12-05	12.040	12.570	12.010	12.190	12.190	7,891,466
2023-12-04	12.050	12.090	11.950	12.040	12.040	2,910,093
2023-12-01	11.850	12.060	11.810	12.020	12.020	3,082,481
2023-11-30	12.110	12.170	11.760	11.900	11.900	5,030,417
2023-11-29	12.220	12.380	12.100	12.110	12.110	5,977,071
2023-11-28	12.350	12.550	12.080	12.350	12.350	9,291,040
2023-11-27	13.000	13.340	12.500	12.630	12.630	15,666,219
2023-11-24	12.630	13.700	12.450	13.060	13.060	18,358,862
2023-11-23	12.770	12.880	12.320	12.640	12.640	10,723,002
2023-11-22	12.270	12.690	12.270	12.540	12.540	9,095,298
2023-11-21	12.000	13.130	11.960	12.500	12.500	14,037,808
2023-11-20	11.940	12.030	11.860	11.990	11.990	1,782,601
2023-11-17	11.820	11.960	11.780	11.940	11.940	1,944,000
2023-11-16	11.920	11.950	11.850	11.850	11.850	2,139,900
2023-11-15	12.180	12.180	11.920	11.960	11.960	2,921,800
2023-11-14	11.900	12.190	11.820	12.040	12.040	4,149,032
2023-11-13	11.840	11.920	11.710	11.900	11.900	2,457,900
2023-11-10	11.830	11.850	11.710	11.760	11.760	1,673,932
2023-11-09	12.000	12.000	11.780	11.800	11.800	2,284,500
2023-11-08	12.070	12.130	11.940	11.970	11.970	2,706,502
2023-11-07	11.820	12.070	11.770	12.000	12.000	3,697,670
2023-11-06	11.680	11.870	11.630	11.840	11.840	3,967,700
2023-11-03	11.410	11.620	11.400	11.550	11.550	2,525,500
2023-11-02	11.430	11.510	11.380	11.380	11.380	1,933,336

← NewerPage 12 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.