Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.830	12.200	11.760	12.180	11.960	4,840,307
2022-11-03	11.880	11.900	11.750	11.840	11.626	2,145,200
2022-11-02	11.900	11.960	11.840	11.910	11.695	2,971,575
2022-11-01	11.750	11.960	11.720	11.930	11.715	3,525,719
2022-10-31	11.570	11.900	11.500	11.800	11.587	4,382,852
2022-10-28	12.240	12.290	11.600	11.880	11.666	4,133,100
2022-10-27	12.160	12.410	12.110	12.280	12.059	6,008,530
2022-10-26	11.740	12.140	11.740	12.080	11.862	3,147,643
2022-10-25	11.700	11.920	11.650	11.790	11.577	2,689,965
2022-10-24	12.250	12.380	11.610	11.790	11.577	3,187,992
2022-10-21	12.370	12.370	12.150	12.200	11.980	2,731,871
2022-10-20	12.330	12.420	12.150	12.240	12.019	3,156,590
2022-10-19	12.330	12.400	12.230	12.330	12.108	1,840,571
2022-10-18	12.460	12.510	12.330	12.390	12.167	2,381,446
2022-10-17	12.320	12.550	12.320	12.480	12.255	2,781,671
2022-10-14	12.400	12.530	12.330	12.420	12.196	4,051,102
2022-10-13	12.200	12.500	12.110	12.300	12.078	3,746,082
2022-10-12	11.870	12.280	11.770	12.280	12.059	3,612,800
2022-10-11	11.640	11.930	11.640	11.860	11.646	2,033,928
2022-10-10	11.760	11.950	11.600	11.730	11.518	1,874,830
2022-09-30	11.890	11.960	11.750	11.760	11.548	1,737,078
2022-09-29	11.810	11.930	11.680	11.850	11.636	2,334,742
2022-09-28	11.800	11.930	11.690	11.800	11.587	1,847,572
2022-09-27	11.690	11.900	11.600	11.900	11.685	2,191,266
2022-09-26	11.600	11.840	11.500	11.690	11.479	2,858,932
2022-09-23	11.960	12.130	11.790	11.840	11.626	2,731,801
2022-09-22	11.910	12.080	11.890	12.000	11.784	2,693,632
2022-09-21	11.600	12.240	11.510	12.090	11.872	4,660,995
2022-09-20	11.720	11.800	11.680	11.730	11.518	2,086,032
2022-09-19	11.880	11.900	11.500	11.630	11.420	3,537,922
2022-09-16	12.320	12.320	11.830	11.850	11.636	4,302,853
2022-09-15	12.500	12.660	12.170	12.300	12.078	4,181,200
2022-09-14	12.470	12.580	12.380	12.500	12.275	3,950,274
2022-09-13	12.850	12.870	12.630	12.650	12.422	2,483,913
2022-09-09	12.700	12.850	12.640	12.790	12.559	2,157,348
2022-09-08	12.870	12.870	12.600	12.700	12.471	3,196,412
2022-09-07	13.020	13.070	12.750	12.870	12.638	3,934,433
2022-09-06	12.930	13.080	12.800	13.050	12.815	3,770,534
2022-09-05	12.900	13.070	12.720	12.910	12.677	3,059,867
2022-09-02	12.690	12.930	12.490	12.910	12.677	4,865,033
2022-09-01	12.950	12.990	12.410	12.540	12.314	6,509,570
2022-08-31	13.110	13.230	12.860	13.060	12.824	5,976,695
2022-08-30	13.090	13.330	12.970	13.240	13.001	3,837,494
2022-08-29	13.000	13.250	12.830	13.250	13.011	3,308,642
2022-08-26	13.070	13.350	12.980	13.040	12.805	3,955,669
2022-08-25	12.970	13.160	12.840	13.010	12.775	3,827,777
2022-08-24	13.200	13.440	12.950	12.970	12.736	6,303,990
2022-08-23	13.180	13.370	13.110	13.200	12.962	3,800,797
2022-08-22	13.060	13.320	13.050	13.180	12.942	2,693,846
2022-08-19	13.270	13.350	13.130	13.180	12.942	3,285,281
2022-08-18	13.000	13.300	13.000	13.260	13.021	3,440,468
2022-08-17	13.150	13.400	13.130	13.350	13.109	4,990,263
2022-08-16	13.240	13.270	13.080	13.140	12.903	2,488,353
2022-08-15	13.100	13.270	13.090	13.260	13.021	3,841,100
2022-08-12	13.070	13.400	12.880	13.280	13.040	6,823,596
2022-08-11	12.550	13.160	12.550	13.090	12.854	7,430,403
2022-08-10	12.570	12.630	12.380	12.500	12.275	2,658,776
2022-08-09	12.620	12.720	12.510	12.680	12.245	2,807,500
2022-08-08	12.490	12.650	12.410	12.620	12.187	2,788,930
2022-08-05	12.290	12.590	12.180	12.590	12.158	3,505,563

← NewerPage 17 of 21 · 1,219 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.