Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.460	11.530	11.340	11.430	11.430	2,730,700
2023-10-31	11.610	11.700	11.390	11.450	11.450	5,219,100
2023-10-30	11.850	11.880	11.380	11.670	11.670	5,056,349
2023-10-27	11.940	12.010	11.800	11.880	11.880	3,073,400
2023-10-26	11.860	11.890	11.700	11.880	11.880	1,856,242
2023-10-25	11.790	11.960	11.790	11.850	11.850	1,887,400
2023-10-24	11.650	11.830	11.530	11.790	11.790	2,556,443
2023-10-23	11.910	11.960	11.550	11.560	11.560	3,293,970
2023-10-20	11.910	12.120	11.910	11.940	11.940	1,855,500
2023-10-19	12.040	12.200	11.990	12.000	12.000	2,451,800
2023-10-18	12.300	12.310	12.060	12.080	12.080	1,932,900
2023-10-17	12.240	12.380	12.200	12.300	12.300	1,509,900
2023-10-16	12.360	12.360	12.150	12.240	12.240	1,744,923
2023-10-13	12.350	12.450	12.220	12.240	12.240	1,520,902
2023-10-12	12.460	12.460	12.300	12.380	12.380	1,541,123
2023-10-11	12.340	12.370	12.170	12.210	12.210	2,113,500
2023-10-10	12.310	12.390	12.230	12.230	12.230	2,308,100
2023-10-09	12.590	12.590	12.280	12.280	12.280	2,971,700
2023-09-28	12.580	12.630	12.530	12.590	12.590	1,552,400
2023-09-27	12.490	12.590	12.480	12.520	12.520	1,652,826
2023-09-26	12.540	12.600	12.480	12.490	12.490	1,297,500
2023-09-25	12.610	12.670	12.490	12.520	12.520	2,017,300
2023-09-22	12.380	12.620	12.350	12.610	12.610	2,343,300
2023-09-21	12.550	12.650	12.380	12.400	12.400	2,209,100
2023-09-20	12.610	12.660	12.550	12.570	12.570	901,823
2023-09-19	12.640	12.700	12.550	12.630	12.630	1,409,900
2023-09-18	12.580	12.720	12.480	12.670	12.670	2,115,111
2023-09-15	12.610	12.690	12.520	12.690	12.690	2,495,473
2023-09-14	12.640	12.670	12.500	12.570	12.570	2,583,100
2023-09-13	12.700	12.780	12.580	12.630	12.630	2,032,700
2023-09-12	12.900	12.900	12.730	12.750	12.750	2,131,300
2023-09-11	12.610	12.890	12.600	12.870	12.870	3,358,369
2023-09-08	12.550	12.730	12.540	12.620	12.620	2,543,926
2023-09-07	12.710	12.780	12.540	12.540	12.540	2,695,900
2023-09-06	12.650	12.770	12.560	12.760	12.760	2,297,640
2023-09-05	12.720	12.790	12.560	12.650	12.650	2,758,320
2023-09-04	12.680	12.780	12.550	12.780	12.780	3,294,351
2023-09-01	12.710	12.790	12.580	12.640	12.640	3,471,950
2023-08-31	12.900	13.130	12.710	12.720	12.720	4,528,700
2023-08-30	13.030	13.060	12.680	12.740	12.740	4,821,519
2023-08-29	12.970	13.090	12.800	13.040	13.040	6,199,209
2023-08-28	13.580	13.580	12.910	12.970	12.970	10,840,832
2023-08-25	12.700	12.770	12.500	12.550	12.550	2,865,585
2023-08-24	12.720	12.880	12.680	12.710	12.710	2,320,734
2023-08-23	12.940	12.990	12.740	12.750	12.750	2,117,973
2023-08-22	12.930	12.990	12.740	12.920	12.920	2,605,200
2023-08-21	13.010	13.150	12.850	12.860	12.860	3,062,023
2023-08-18	13.250	13.350	13.050	13.050	13.050	2,716,694
2023-08-17	13.050	13.260	13.050	13.230	13.230	2,304,681
2023-08-16	13.160	13.400	13.030	13.170	13.170	2,033,140
2023-08-15	13.200	13.310	13.030	13.190	13.190	1,893,500
2023-08-14	13.090	13.260	13.060	13.210	13.210	2,419,800
2023-08-11	13.450	13.500	13.200	13.210	13.210	3,093,905
2023-08-10	13.400	13.510	13.310	13.420	13.420	3,064,792
2023-08-09	13.460	13.580	13.390	13.460	13.460	2,816,740
2023-08-08	13.590	13.630	13.450	13.540	13.540	3,425,667
2023-08-07	13.750	13.830	13.590	13.630	13.630	5,349,430
2023-08-04	13.930	14.150	13.800	13.920	13.920	11,420,252
2023-08-03	13.590	13.780	13.490	13.670	13.670	4,525,352
2023-08-02	13.610	13.820	13.540	13.600	13.600	4,574,624

← NewerPage 13 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.