Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.620	11.830	11.510	11.550	11.154	6,392,369
2022-05-10	11.200	11.900	11.110	11.640	11.241	7,219,800
2022-05-09	11.200	11.500	11.110	11.360	10.970	5,815,936
2022-05-06	10.900	11.380	10.890	11.200	10.816	5,516,530
2022-05-05	11.160	11.560	11.110	11.290	10.903	7,040,899
2022-04-29	10.750	11.220	10.650	11.160	10.777	7,454,407
2022-04-28	10.660	10.770	10.350	10.550	10.188	4,704,742
2022-04-27	10.240	10.720	10.120	10.720	10.352	7,249,780
2022-04-26	10.830	10.950	10.350	10.400	10.043	7,018,652
2022-04-25	11.390	11.450	10.790	10.790	10.420	8,620,741
2022-04-22	11.820	12.030	11.630	11.650	11.250	5,513,020
2022-04-21	12.410	12.420	11.960	11.970	11.559	6,278,877
2022-04-20	12.700	12.810	12.240	12.330	11.907	6,389,982
2022-04-19	12.600	12.830	12.400	12.540	12.110	5,290,309
2022-04-18	12.600	12.830	12.430	12.630	12.197	6,420,100
2022-04-15	13.430	13.430	12.740	12.880	12.438	8,301,699
2022-04-14	13.170	13.670	13.130	13.400	12.940	9,305,100
2022-04-13	14.000	14.040	13.100	13.160	12.709	14,070,372
2022-04-12	13.810	14.250	13.550	14.190	13.703	10,163,465
2022-04-11	15.500	15.500	13.800	13.800	13.327	17,312,556
2022-04-08	15.300	15.550	14.700	15.150	14.630	13,390,178
2022-04-07	15.230	16.160	15.210	15.380	14.852	15,195,514
2022-04-06	15.310	15.550	15.230	15.380	14.852	10,748,086
2022-04-01	14.880	15.650	14.660	15.620	15.084	14,120,602
2022-03-31	14.640	15.260	14.520	15.050	14.534	11,044,607
2022-03-30	14.300	14.950	14.090	14.750	14.244	12,262,961
2022-03-29	15.230	15.230	13.720	14.600	14.099	21,686,407
2022-03-28	14.810	15.300	14.770	15.240	14.717	8,710,797
2022-03-25	15.410	15.470	14.910	15.000	14.486	12,691,248
2022-03-24	16.270	16.350	15.300	15.410	14.881	20,666,052
2022-03-23	16.550	17.180	16.070	16.150	15.596	22,597,419
2022-03-22	16.090	17.250	15.790	16.780	16.204	25,770,448
2022-03-21	16.200	16.880	16.060	16.270	15.712	17,632,183
2022-03-18	16.150	16.790	15.910	16.270	15.712	19,640,270
2022-03-17	15.950	16.520	15.450	16.210	15.654	27,174,549
2022-03-16	14.810	15.780	14.810	15.780	15.239	24,838,719
2022-03-15	14.700	15.400	14.140	14.730	14.225	18,603,696
2022-03-14	15.500	15.760	14.830	14.830	14.321	16,161,563
2022-03-11	15.000	16.200	14.730	15.790	15.248	25,083,749
2022-03-10	15.250	15.830	15.040	15.110	14.592	18,866,606
2022-03-09	14.700	15.480	14.300	15.120	14.601	15,677,001
2022-03-08	14.700	15.450	14.430	14.700	14.196	12,001,400
2022-03-07	15.180	15.330	14.750	14.870	14.360	9,488,456
2022-03-04	14.930	15.350	14.730	15.180	14.659	10,639,933
2022-03-03	15.000	15.250	14.870	15.020	14.505	7,352,141
2022-03-02	15.190	15.210	14.730	14.950	14.437	7,198,034
2022-03-01	14.340	15.260	14.260	15.080	14.563	14,562,707
2022-02-28	13.920	14.500	13.820	14.350	13.858	9,896,635
2022-02-25	14.280	14.440	13.950	13.950	13.472	12,231,868
2022-02-24	15.790	15.990	14.280	14.280	13.790	25,099,544
2022-02-23	15.120	16.530	15.120	15.870	15.326	21,663,926
2022-02-22	15.050	15.270	14.910	15.050	14.534	11,539,659
2022-02-21	15.100	15.330	15.020	15.290	14.766	10,397,675
2022-02-18	14.570	15.580	14.400	15.220	14.698	16,093,421
2022-02-17	14.920	15.300	14.650	14.650	14.148	14,684,548
2022-02-16	15.040	15.060	14.700	14.950	14.437	11,575,673
2022-02-15	15.110	15.300	14.760	15.200	14.679	10,712,062
2022-02-14	14.910	15.740	14.560	15.270	14.746	20,661,394
2022-02-11	14.780	15.300	14.750	15.200	14.679	17,712,975
2022-02-10	15.080	15.160	14.720	14.900	14.389	15,433,686

← NewerPage 19 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.