Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.730	12.920	12.700	12.820	12.589	2,672,764
2023-05-04	12.570	12.950	12.550	12.750	12.520	4,028,282
2023-04-28	12.220	12.580	12.220	12.560	12.333	2,628,946
2023-04-27	12.110	12.390	12.100	12.280	12.059	2,161,844
2023-04-26	12.160	12.300	12.160	12.240	12.019	1,660,100
2023-04-25	12.310	12.350	12.000	12.170	11.951	2,860,421
2023-04-24	12.160	12.380	12.160	12.310	12.088	2,825,843
2023-04-21	12.710	12.710	12.200	12.200	11.980	4,368,170
2023-04-20	12.770	12.770	12.600	12.690	12.461	2,654,004
2023-04-19	12.920	13.010	12.760	12.780	12.550	3,165,064
2023-04-18	13.220	13.220	12.900	12.980	12.746	4,011,549
2023-04-17	13.130	13.270	13.090	13.220	12.982	2,899,828
2023-04-14	13.210	13.280	13.100	13.160	12.923	2,875,117
2023-04-13	13.350	13.390	13.180	13.260	13.021	3,147,024
2023-04-12	13.290	13.510	13.280	13.390	13.149	3,159,339
2023-04-11	13.310	13.450	13.270	13.290	13.050	2,712,652
2023-04-10	13.660	13.690	13.320	13.320	13.080	4,565,900
2023-04-07	13.400	13.670	13.350	13.600	13.355	3,920,200
2023-04-06	13.570	13.590	13.340	13.350	13.109	3,254,797
2023-04-04	13.690	13.760	13.500	13.550	13.306	3,428,230
2023-04-03	13.400	13.750	13.380	13.640	13.394	4,528,767
2023-03-31	13.390	13.480	13.320	13.460	13.217	2,326,879
2023-03-30	13.600	13.600	13.300	13.400	13.158	3,102,674
2023-03-29	13.750	13.750	13.490	13.530	13.286	3,421,713
2023-03-28	13.780	13.820	13.580	13.670	13.423	3,729,174
2023-03-27	13.490	13.850	13.200	13.760	13.512	7,476,879
2023-03-24	13.490	13.530	13.370	13.440	13.198	3,103,849
2023-03-23	13.460	13.490	13.300	13.470	13.227	2,845,892
2023-03-22	13.640	13.640	13.430	13.500	13.257	4,005,901
2023-03-21	13.420	13.620	13.330	13.570	13.325	3,806,649
2023-03-20	13.470	13.670	13.300	13.340	13.099	4,983,025
2023-03-17	13.260	13.560	13.160	13.420	13.178	5,189,297
2023-03-16	13.130	13.280	13.080	13.110	12.874	2,586,880
2023-03-15	13.150	13.350	13.150	13.240	13.001	3,145,791
2023-03-14	13.300	13.360	12.900	13.030	12.795	4,087,788
2023-03-13	13.210	13.390	13.180	13.350	13.109	3,013,919
2023-03-10	13.200	13.330	13.150	13.210	12.972	3,268,027
2023-03-09	13.530	13.540	13.350	13.400	13.158	2,436,000
2023-03-08	13.440	13.540	13.330	13.530	13.286	3,313,988
2023-03-07	13.720	13.810	13.430	13.440	13.198	3,879,272
2023-03-06	13.930	13.970	13.630	13.720	13.473	4,502,029
2023-03-03	13.940	14.010	13.690	13.860	13.610	4,780,396
2023-03-02	14.120	14.150	13.920	13.950	13.698	4,319,502
2023-03-01	14.010	14.150	13.920	14.020	13.767	4,857,200
2023-02-28	14.010	14.100	13.850	14.050	13.797	3,924,429
2023-02-27	14.140	14.200	13.940	14.010	13.757	7,088,334
2023-02-24	14.480	14.620	14.210	14.340	14.081	7,417,158
2023-02-23	14.320	14.650	14.270	14.410	14.150	10,837,854
2023-02-22	14.210	14.460	14.160	14.220	13.964	9,763,373
2023-02-21	14.180	14.620	14.180	14.360	14.101	18,272,137
2023-02-20	13.980	14.630	13.940	14.150	13.895	23,841,830
2023-02-17	13.410	13.540	13.300	13.300	13.060	3,993,030
2023-02-16	13.650	13.800	13.180	13.290	13.050	8,113,175
2023-02-15	13.640	13.740	13.560	13.680	13.433	3,267,579
2023-02-14	13.740	13.770	13.600	13.640	13.394	3,100,062
2023-02-13	13.540	13.760	13.530	13.720	13.473	3,823,100
2023-02-10	13.680	13.780	13.500	13.580	13.335	5,017,526
2023-02-09	13.510	13.720	13.480	13.690	13.443	5,603,800
2023-02-08	13.690	13.750	13.550	13.560	13.315	5,022,575
2023-02-07	13.700	13.790	13.620	13.730	13.482	6,429,529

← NewerPage 15 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.