Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.610	13.700	13.500	13.590	13.590	4,867,791
2023-07-31	13.710	13.830	13.570	13.640	13.640	7,995,519
2023-07-28	13.290	13.850	13.100	13.810	13.810	10,890,651
2023-07-27	13.390	13.400	13.120	13.170	13.170	2,975,030
2023-07-26	13.350	13.450	13.200	13.340	13.340	4,015,226
2023-07-25	13.530	13.550	13.190	13.400	13.400	5,671,415
2023-07-24	13.080	13.210	13.010	13.120	13.120	2,014,900
2023-07-21	13.060	13.210	13.000	13.140	13.140	2,742,800
2023-07-20	13.210	13.320	13.040	13.060	13.060	2,965,371
2023-07-19	13.200	13.280	13.050	13.130	13.130	2,042,800
2023-07-18	13.150	13.250	12.980	13.180	13.180	3,978,731
2023-07-17	13.150	13.190	12.890	13.020	13.020	5,235,258
2023-07-14	13.010	13.500	12.900	13.280	13.280	8,489,951
2023-07-13	12.770	13.040	12.700	13.030	13.030	5,207,065
2023-07-12	12.640	12.930	12.580	12.760	12.760	4,035,556
2023-07-11	12.480	12.700	12.460	12.620	12.620	2,519,103
2023-07-10	12.730	12.730	12.450	12.510	12.510	3,180,330
2023-07-07	12.750	12.770	12.620	12.750	12.520	2,164,741
2023-07-06	12.650	12.780	12.650	12.720	12.491	1,413,400
2023-07-05	12.880	12.890	12.680	12.700	12.471	2,020,509
2023-07-04	12.750	12.930	12.700	12.820	12.589	3,143,406
2023-07-03	12.800	12.940	12.580	12.780	12.550	5,216,266
2023-06-30	12.520	13.190	12.520	12.930	12.697	6,951,879
2023-06-29	12.470	12.590	12.350	12.510	12.284	1,889,309
2023-06-28	12.500	12.680	12.370	12.410	12.186	2,012,456
2023-06-27	12.340	12.690	12.330	12.520	12.294	1,946,700
2023-06-26	12.410	12.540	12.350	12.380	12.157	2,841,405
2023-06-21	12.620	12.700	12.480	12.500	12.275	2,569,336
2023-06-20	12.720	12.790	12.640	12.650	12.422	1,916,188
2023-06-19	12.880	12.930	12.720	12.720	12.491	2,183,871
2023-06-16	12.720	13.040	12.720	12.880	12.648	3,305,700
2023-06-15	12.610	12.780	12.540	12.760	12.530	2,351,994
2023-06-14	12.660	12.720	12.570	12.590	12.363	2,043,078
2023-06-13	12.620	12.640	12.550	12.600	12.373	1,501,409
2023-06-12	12.720	12.720	12.500	12.580	12.353	2,466,977
2023-06-09	12.840	12.940	12.620	12.620	12.392	2,621,100
2023-06-08	12.840	12.940	12.700	12.830	12.599	1,853,500
2023-06-07	12.810	12.960	12.720	12.810	12.579	1,973,965
2023-06-06	13.050	13.140	12.670	12.690	12.461	2,932,365
2023-06-05	12.980	13.310	12.950	13.050	12.815	3,332,250
2023-06-02	12.630	13.040	12.580	13.020	12.785	4,742,291
2023-06-01	12.460	12.630	12.390	12.600	12.373	2,312,634
2023-05-31	12.490	12.580	12.410	12.460	12.235	2,086,300
2023-05-30	12.430	12.570	12.380	12.540	12.314	2,567,667
2023-05-29	12.750	12.860	12.400	12.480	12.255	4,711,156
2023-05-26	12.730	13.080	12.500	12.910	12.677	4,549,282
2023-05-25	12.790	12.880	12.530	12.710	12.481	2,564,010
2023-05-24	13.020	13.050	12.740	12.790	12.559	2,805,055
2023-05-23	13.240	13.240	12.980	12.990	12.756	2,429,055
2023-05-22	13.250	13.280	13.100	13.160	12.923	2,176,644
2023-05-19	13.500	13.530	13.240	13.250	13.011	2,517,348
2023-05-18	13.440	13.550	13.360	13.530	13.286	3,388,434
2023-05-17	13.180	13.430	13.140	13.360	13.119	2,383,491
2023-05-16	13.330	13.360	13.160	13.210	12.972	2,105,622
2023-05-15	13.350	13.390	13.040	13.300	13.060	3,458,556
2023-05-12	13.370	13.610	13.310	13.330	13.090	2,730,531
2023-05-11	13.390	13.460	13.270	13.420	13.178	2,952,265
2023-05-10	13.350	13.580	13.260	13.360	13.119	4,219,457
2023-05-09	13.200	13.640	13.190	13.390	13.149	8,802,365
2023-05-08	12.790	13.320	12.790	13.190	12.952	5,277,777

← NewerPage 14 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.