Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.350	14.850	14.300	14.500	14.500	15,047,048
2026-07-21	14.500	14.780	13.660	14.540	14.540	20,734,076
2026-07-20	14.480	14.830	13.600	14.450	14.450	20,476,822
2026-07-17	15.540	15.630	14.300	14.350	14.350	18,051,271
2026-07-16	15.650	15.980	15.400	15.630	15.630	11,554,150
2026-07-15	16.150	16.710	15.760	15.870	15.870	16,778,420
2026-07-14	17.300	17.300	16.160	16.560	16.560	26,484,593
2026-07-13	19.480	19.500	17.960	17.960	17.960	25,664,954
2026-07-10	18.950	21.180	18.650	19.950	19.950	43,451,776
2026-07-09	19.360	20.410	18.250	19.370	19.370	39,236,800
2026-07-08	19.120	20.090	18.180	19.550	19.550	54,238,186
2026-07-07	20.050	20.200	18.900	19.040	19.040	24,688,450
2026-07-06	22.040	22.370	20.050	20.050	20.050	44,859,055
2026-07-03	21.530	23.490	21.530	22.280	22.280	61,679,849
2026-07-02	22.360	22.970	21.330	21.350	21.350	54,597,310
2026-07-01	20.200	21.910	20.100	21.910	21.910	48,907,877
2026-06-30	19.890	19.920	19.410	19.920	19.920	16,371,474
2026-06-29	19.390	19.550	17.860	18.110	18.110	28,976,692
2026-06-26	18.670	20.480	18.150	19.800	19.800	37,437,512
2026-06-25	20.000	20.290	18.340	18.880	18.815	32,613,176
2026-06-24	20.270	20.630	19.150	20.120	20.051	26,901,107
2026-06-23	21.020	21.390	20.410	20.410	20.340	26,134,615
2026-06-22	21.500	21.640	20.250	21.390	21.316	42,025,822
2026-06-18	19.860	21.920	19.450	21.130	21.130	56,832,723
2026-06-17	20.700	21.390	19.700	19.930	19.930	28,893,432
2026-06-16	22.500	22.800	20.710	20.850	20.850	36,988,855
2026-06-15	20.890	21.850	20.700	21.780	21.780	24,984,482
2026-06-12	22.180	23.550	21.300	21.310	21.310	35,435,559
2026-06-11	22.130	22.450	21.610	21.950	21.950	19,219,903
2026-06-10	22.800	23.340	21.780	22.350	22.350	28,314,107
2026-06-09	22.920	23.340	21.980	23.100	23.100	26,078,764
2026-06-08	22.830	24.100	22.150	22.470	22.470	25,694,739
2026-06-05	24.010	24.760	23.400	23.590	23.590	43,235,194
2026-06-04	23.250	24.450	23.130	24.140	24.140	43,746,714
2026-06-03	21.430	23.540	21.280	23.290	23.290	62,540,009
2026-06-02	21.100	22.200	20.820	21.400	21.400	28,657,114
2026-06-01	20.820	21.660	20.680	20.920	20.920	17,135,050
2026-05-29	22.470	22.570	20.900	21.080	21.080	28,699,258
2026-05-28	21.330	23.020	21.120	22.390	22.390	33,806,794
2026-05-27	23.650	24.050	21.490	21.490	21.490	34,393,901
2026-05-26	23.680	24.170	23.260	23.880	23.880	25,627,151
2026-05-25	24.040	24.960	23.650	23.960	23.960	36,817,857
2026-05-22	24.000	24.570	23.550	24.410	24.410	35,807,908
2026-05-21	23.240	25.560	23.150	23.790	23.790	64,531,530
2026-05-20	22.020	23.850	21.410	23.470	23.470	48,424,213
2026-05-19	22.320	23.490	21.880	22.140	22.140	38,840,147
2026-05-18	20.550	22.960	20.520	22.060	22.060	45,714,146
2026-05-15	21.560	21.750	20.700	20.870	20.870	28,724,368
2026-05-14	23.570	23.600	21.760	21.760	21.760	37,068,406
2026-05-13	23.820	23.950	23.020	23.480	23.480	40,526,768
2026-05-12	24.490	25.380	24.010	24.130	24.130	44,975,855
2026-05-11	25.790	26.300	23.950	24.330	24.330	72,546,581
2026-05-08	23.030	24.840	22.900	24.840	24.840	30,953,688
2026-05-07	22.090	22.980	21.820	22.580	22.580	26,988,455
2026-05-06	21.700	22.270	21.680	21.930	21.930	25,118,596
2026-04-30	20.690	22.200	20.690	21.730	21.730	38,181,289
2026-04-29	20.800	21.250	20.500	20.750	20.750	23,360,829
2026-04-28	21.600	21.940	20.370	21.000	21.000	37,681,326
2026-04-27	22.530	23.320	21.900	22.060	22.060	45,534,930
2026-04-24	21.880	23.850	21.690	22.640	22.640	67,414,802

← NewerPage 2 of 5 · 243 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.