Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.290	15.790	15.000	15.070	14.553	24,101,357
2022-02-08	13.800	15.250	13.690	15.250	14.727	19,954,696
2022-02-07	13.540	13.950	13.380	13.860	13.385	10,966,774
2022-01-28	13.070	13.620	13.030	13.320	12.863	8,473,895
2022-01-27	13.100	13.700	12.970	13.060	12.612	11,560,364
2022-01-26	12.590	13.360	12.390	13.140	12.689	10,001,751
2022-01-25	12.830	12.950	12.260	12.280	11.859	4,622,500
2022-01-24	13.100	13.100	12.720	12.830	12.390	3,780,551
2022-01-21	13.420	13.450	12.870	13.000	12.554	7,355,996
2022-01-20	13.480	13.740	13.270	13.420	12.960	6,940,039
2022-01-19	13.640	13.890	13.450	13.520	13.056	7,712,696
2022-01-18	13.460	14.080	13.390	13.780	13.307	12,341,677
2022-01-17	13.500	13.500	13.150	13.370	12.911	4,435,484
2022-01-14	13.340	13.680	13.100	13.370	12.911	6,553,230
2022-01-13	13.450	13.550	13.210	13.290	12.834	4,392,612
2022-01-12	13.290	13.530	13.110	13.420	12.960	4,638,595
2022-01-11	13.380	13.540	13.130	13.200	12.747	7,072,564
2022-01-10	13.330	13.690	13.320	13.490	13.027	9,028,975
2022-01-07	13.180	13.900	13.040	13.480	13.018	14,637,860
2022-01-06	12.980	13.120	12.860	12.950	12.506	2,991,476
2022-01-05	13.160	13.230	12.950	13.020	12.573	4,758,619
2022-01-04	12.880	13.370	12.850	13.220	12.767	7,067,283
2021-12-31	12.660	13.130	12.600	12.920	12.477	4,770,202
2021-12-30	12.420	12.640	12.400	12.600	12.168	3,348,528
2021-12-29	12.520	12.520	12.380	12.400	11.975	2,601,701
2021-12-28	12.400	12.520	12.400	12.520	12.091	2,015,460
2021-12-27	12.450	12.580	12.300	12.430	12.004	4,611,341
2021-12-24	12.750	12.880	12.600	12.600	12.168	3,802,209
2021-12-23	12.920	13.230	12.760	12.810	12.371	4,946,006
2021-12-22	12.930	13.060	12.840	12.850	12.409	3,010,279
2021-12-21	12.920	13.050	12.700	12.950	12.506	3,799,175
2021-12-20	13.110	13.220	12.920	12.920	12.477	4,221,482
2021-12-17	13.240	13.380	13.050	13.230	12.776	6,672,572
2021-12-16	13.320	13.370	13.120	13.190	12.738	7,237,789
2021-12-15	13.230	13.500	13.200	13.390	12.931	6,284,238
2021-12-14	12.980	13.440	12.950	13.260	12.805	8,887,584
2021-12-13	13.300	13.420	12.590	13.180	12.728	11,494,707
2021-12-10	12.380	13.430	12.320	13.060	12.612	11,946,165
2021-12-09	12.270	12.600	12.230	12.480	12.052	4,961,806
2021-12-08	12.190	12.280	12.100	12.270	11.849	2,625,833
2021-12-07	12.220	12.330	12.100	12.180	11.762	2,714,165
2021-12-06	12.290	12.480	12.180	12.190	11.772	4,388,191
2021-12-03	12.270	12.380	12.160	12.260	11.840	2,491,700
2021-12-02	12.430	12.490	12.230	12.260	11.840	3,599,834
2021-12-01	12.180	12.470	12.160	12.450	12.023	3,521,947
2021-11-30	12.400	12.520	12.220	12.240	11.820	4,999,160
2021-11-29	12.080	12.360	12.020	12.360	11.936	4,139,175
2021-11-26	12.420	12.470	12.280	12.300	11.878	3,703,020
2021-11-25	12.450	12.540	12.400	12.400	11.975	2,973,581
2021-11-24	12.580	12.630	12.400	12.520	12.091	3,564,350
2021-11-23	12.620	12.810	12.570	12.600	12.168	4,174,939
2021-11-22	12.780	12.800	12.510	12.620	12.187	4,543,093
2021-11-19	12.570	12.840	12.400	12.780	12.342	6,625,717
2021-11-18	12.800	12.900	12.460	12.520	12.091	6,985,785
2021-11-17	13.010	13.200	12.860	12.900	12.458	5,030,537
2021-11-16	13.260	13.370	13.070	13.080	12.631	5,424,710
2021-11-15	13.640	13.930	13.140	13.190	12.738	8,983,575
2021-11-12	13.250	13.700	13.210	13.640	13.172	8,794,625
2021-11-11	13.420	13.570	13.180	13.380	12.921	8,696,483
2021-11-10	13.080	13.740	12.930	13.420	12.960	11,577,410

← NewerPage 20 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.