Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.170	12.400	12.150	12.290	11.868	3,557,128
2022-08-03	12.080	12.320	12.030	12.160	11.743	5,058,433
2022-08-02	12.900	12.900	11.900	12.080	11.666	8,867,019
2022-08-01	13.040	13.150	12.840	13.040	12.593	3,096,754
2022-07-29	13.310	13.470	12.930	13.100	12.651	8,490,780
2022-07-28	13.530	13.640	13.380	13.520	13.056	6,928,596
2022-07-27	13.190	13.380	13.100	13.370	12.911	4,663,952
2022-07-26	13.070	13.230	13.000	13.190	12.738	2,745,845
2022-07-25	13.200	13.290	13.000	13.020	12.573	3,314,281
2022-07-22	13.200	13.240	13.020	13.090	12.641	2,931,795
2022-07-21	13.130	13.250	13.080	13.150	12.699	3,482,945
2022-07-20	13.190	13.210	13.050	13.160	12.709	2,495,214
2022-07-19	13.000	13.170	12.970	13.150	12.699	3,360,365
2022-07-18	12.530	13.020	12.530	13.020	12.573	4,064,746
2022-07-15	13.010	13.070	12.510	12.600	12.168	4,377,773
2022-07-14	13.030	13.100	12.800	13.060	12.612	3,259,541
2022-07-13	13.100	13.280	12.990	13.140	12.689	3,638,389
2022-07-12	13.070	13.340	13.020	13.200	12.747	3,278,031
2022-07-11	13.450	13.460	13.120	13.200	12.747	4,455,940
2022-07-08	13.020	13.250	13.010	13.120	12.670	2,690,467
2022-07-07	13.020	13.340	12.910	13.030	12.583	4,055,551
2022-07-06	13.240	13.250	12.890	13.000	12.554	4,441,521
2022-07-05	13.390	13.490	13.100	13.290	12.834	4,319,489
2022-07-04	13.270	13.400	13.080	13.390	12.931	4,713,302
2022-07-01	13.170	13.300	13.060	13.250	12.796	3,486,690
2022-06-30	13.290	13.550	13.100	13.260	12.805	7,399,840
2022-06-29	13.620	13.750	13.210	13.300	12.844	8,753,452
2022-06-28	13.550	13.690	13.320	13.660	13.191	8,289,084
2022-06-27	14.010	14.070	13.480	13.630	13.163	19,855,012
2022-06-24	13.930	14.470	13.770	14.350	13.858	15,511,932
2022-06-23	13.610	14.070	13.360	13.950	13.472	14,859,297
2022-06-22	14.170	14.250	13.670	13.730	13.259	10,428,319
2022-06-21	13.540	14.600	13.510	14.230	13.742	18,030,792
2022-06-20	13.570	13.750	13.400	13.540	13.076	5,383,887
2022-06-17	13.700	13.790	13.330	13.570	13.105	7,639,918
2022-06-16	14.010	14.130	13.680	13.850	13.375	11,973,722
2022-06-15	13.700	14.800	13.670	14.030	13.549	22,383,668
2022-06-14	13.200	13.980	12.940	13.810	13.336	14,321,196
2022-06-13	13.370	13.600	13.160	13.190	12.738	6,788,679
2022-06-10	13.180	13.570	13.000	13.450	12.989	9,034,057
2022-06-09	13.150	13.450	13.110	13.280	12.825	8,579,094
2022-06-08	13.080	13.300	12.830	13.210	12.757	7,906,511
2022-06-07	13.190	13.590	13.070	13.180	12.728	8,667,193
2022-06-06	13.120	13.320	12.990	13.240	12.786	8,376,878
2022-06-02	13.190	13.300	13.020	13.120	12.670	8,503,759
2022-06-01	13.410	13.560	12.990	13.190	12.738	16,441,031
2022-05-31	12.320	13.520	12.320	13.520	13.056	13,181,346
2022-05-30	12.500	12.500	12.150	12.290	11.868	7,680,734
2022-05-27	11.990	12.600	11.970	12.530	12.100	9,859,624
2022-05-26	11.900	12.110	11.620	12.000	11.588	4,425,363
2022-05-25	11.560	11.880	11.510	11.880	11.473	3,127,200
2022-05-24	12.010	12.210	11.490	11.540	11.144	5,510,963
2022-05-23	11.900	12.130	11.870	12.100	11.685	4,644,400
2022-05-20	11.740	11.950	11.740	11.930	11.521	4,291,500
2022-05-19	11.560	11.780	11.490	11.740	11.337	3,538,325
2022-05-18	11.640	11.810	11.640	11.740	11.337	3,659,415
2022-05-17	11.820	11.820	11.530	11.700	11.299	2,289,657
2022-05-16	11.820	11.850	11.620	11.680	11.279	2,962,126
2022-05-13	11.650	11.750	11.390	11.680	11.279	4,383,871
2022-05-12	11.480	11.680	11.420	11.670	11.270	3,934,563

← NewerPage 18 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.