Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.060	14.060	13.650	13.710	13.463	11,313,197
2023-02-03	14.330	14.380	13.810	13.960	13.708	15,249,145
2023-02-02	15.000	15.390	14.090	14.220	13.964	32,369,160
2023-02-01	14.890	15.000	14.450	14.800	14.533	17,540,201
2023-01-31	14.000	15.350	13.900	14.890	14.621	19,821,629
2023-01-30	14.000	14.140	13.800	14.030	13.777	6,217,800
2023-01-20	13.790	14.010	13.760	13.960	13.708	5,970,793
2023-01-19	13.480	14.050	13.300	13.870	13.620	9,555,144
2023-01-18	13.400	13.520	13.350	13.380	13.139	2,873,553
2023-01-17	13.450	13.540	13.300	13.400	13.158	3,199,564
2023-01-16	13.460	13.700	13.320	13.460	13.217	7,200,145
2023-01-13	12.950	13.540	12.910	13.470	13.227	7,595,895
2023-01-12	13.010	13.100	12.860	12.920	12.687	2,598,384
2023-01-11	13.130	13.180	12.950	12.960	12.726	3,116,800
2023-01-10	13.320	13.450	13.100	13.130	12.893	3,871,018
2023-01-09	12.960	13.440	12.960	13.240	13.001	5,427,730
2023-01-06	12.930	13.150	12.850	13.020	12.785	4,171,120
2023-01-05	12.710	13.060	12.660	12.930	12.697	4,795,266
2023-01-04	12.450	12.900	12.410	12.710	12.481	4,912,898
2023-01-03	12.320	12.480	12.100	12.460	12.235	3,283,302
2022-12-30	12.270	12.440	12.210	12.410	12.186	2,181,418
2022-12-29	12.160	12.310	12.130	12.220	12.000	1,566,847
2022-12-28	12.510	12.510	12.160	12.220	12.000	3,669,797
2022-12-27	12.530	12.700	12.450	12.510	12.284	3,516,925
2022-12-26	12.390	12.580	12.300	12.450	12.225	3,070,400
2022-12-23	12.050	12.480	12.050	12.320	12.098	3,505,469
2022-12-22	12.230	12.410	12.060	12.140	11.921	3,846,700
2022-12-21	12.600	12.700	11.950	12.170	11.951	8,573,858
2022-12-20	12.610	12.790	12.480	12.620	12.392	3,672,165
2022-12-19	13.460	13.530	12.580	12.700	12.471	8,543,771
2022-12-16	13.550	13.770	13.420	13.620	13.374	4,743,704
2022-12-15	13.630	13.630	13.380	13.580	13.335	3,839,767
2022-12-14	13.540	13.820	13.420	13.550	13.306	5,755,768
2022-12-13	13.120	13.650	13.100	13.460	13.217	7,408,726
2022-12-12	13.250	13.460	13.040	13.240	13.001	6,042,845
2022-12-09	13.560	13.600	13.190	13.290	13.050	6,644,900
2022-12-08	13.150	13.890	13.000	13.530	13.286	12,093,847
2022-12-07	13.010	13.210	12.970	13.070	12.834	3,611,901
2022-12-06	13.380	13.430	13.110	13.210	12.972	4,168,003
2022-12-05	13.100	13.540	13.100	13.430	13.188	7,240,712
2022-12-02	13.020	13.150	13.010	13.100	12.864	2,612,100
2022-12-01	13.280	13.300	13.060	13.070	12.834	3,453,881
2022-11-30	13.190	13.290	13.060	13.140	12.903	3,030,391
2022-11-29	13.170	13.330	13.030	13.290	13.050	5,010,212
2022-11-28	12.730	13.180	12.590	13.030	12.795	5,283,621
2022-11-25	12.840	12.980	12.730	12.900	12.667	3,086,034
2022-11-24	12.930	12.960	12.750	12.840	12.608	2,209,600
2022-11-23	13.070	13.120	12.770	12.840	12.608	3,575,400
2022-11-22	13.020	13.280	12.930	13.040	12.805	4,483,103
2022-11-21	13.130	13.220	12.900	13.040	12.805	4,115,494
2022-11-18	13.310	13.420	13.150	13.210	12.972	4,487,680
2022-11-17	13.180	13.350	13.050	13.280	13.040	4,826,879
2022-11-16	13.110	13.300	13.060	13.180	12.942	5,062,165
2022-11-15	13.130	13.490	13.100	13.280	13.040	8,233,215
2022-11-14	13.080	13.350	12.910	13.100	12.864	7,789,341
2022-11-11	12.890	13.640	12.820	13.130	12.893	11,039,060
2022-11-10	12.440	12.940	12.430	12.800	12.569	7,042,466
2022-11-09	12.520	12.660	12.360	12.520	12.294	3,908,835
2022-11-08	12.180	12.680	12.130	12.430	12.206	5,290,082
2022-11-07	12.190	12.290	12.090	12.220	12.000	3,155,377

← NewerPage 16 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.