Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.430	22.960	20.980	21.680	21.680	34,700,724
2026-04-22	21.400	21.590	21.220	21.480	21.480	9,910,858
2026-04-21	21.520	21.780	21.350	21.560	21.560	11,745,402
2026-04-20	21.260	21.820	21.200	21.690	21.690	17,894,627
2026-04-17	20.680	21.640	20.620	21.330	21.330	19,578,096
2026-04-16	20.660	20.890	20.530	20.800	20.800	10,626,577
2026-04-15	21.090	21.340	20.650	20.680	20.680	12,908,362
2026-04-14	20.410	20.920	20.240	20.890	20.890	15,934,481
2026-04-13	21.020	21.200	20.240	20.350	20.350	14,695,100
2026-04-10	20.920	21.160	20.520	20.560	20.560	13,563,225
2026-04-09	20.990	21.200	20.670	20.800	20.800	14,812,954
2026-04-08	20.430	21.380	20.380	21.280	21.280	15,376,441
2026-04-07	20.320	20.320	19.860	20.030	20.030	6,096,049
2026-04-03	20.430	20.730	19.800	20.070	20.070	8,783,499
2026-04-02	20.580	20.760	20.190	20.310	20.310	8,110,627
2026-04-01	21.270	21.550	20.480	20.700	20.700	14,394,100
2026-03-31	21.000	21.850	20.910	21.070	21.070	17,282,067
2026-03-30	20.510	21.250	20.380	21.070	21.070	12,479,691
2026-03-27	19.800	21.020	19.770	20.670	20.670	13,484,195
2026-03-26	20.400	20.510	19.980	20.200	20.200	9,845,044
2026-03-25	20.100	20.600	20.100	20.300	20.300	9,688,300
2026-03-24	20.070	20.170	19.400	20.060	20.060	12,633,858
2026-03-23	20.250	20.580	19.480	19.660	19.660	16,257,563
2026-03-20	21.680	21.750	20.330	20.590	20.590	15,292,513
2026-03-19	21.850	22.090	21.350	21.420	21.420	16,666,610
2026-03-18	21.100	22.220	20.880	21.910	21.910	21,563,923
2026-03-17	21.530	21.850	21.030	21.090	21.090	11,899,684
2026-03-16	21.840	22.180	21.150	21.540	21.540	15,191,872
2026-03-13	22.320	22.480	21.490	21.570	21.570	21,778,507
2026-03-12	23.000	23.150	22.220	22.520	22.520	35,535,558
2026-03-11	22.640	24.000	22.500	23.350	23.350	47,458,473
2026-03-10	22.460	22.900	22.340	22.560	22.560	11,051,301
2026-03-09	21.890	22.390	21.650	22.360	22.360	14,007,152
2026-03-06	22.000	22.750	21.920	22.330	22.330	11,568,809
2026-03-05	22.220	22.330	21.930	22.140	22.140	13,659,933
2026-03-04	21.300	22.320	21.300	21.830	21.830	17,141,501
2026-03-03	23.890	23.950	21.790	21.890	21.890	29,588,192
2026-03-02	23.800	24.260	23.430	23.660	23.660	23,306,138
2026-02-27	23.880	24.430	23.800	24.100	24.100	19,541,382
2026-02-26	23.860	24.530	23.730	24.150	24.150	29,345,936
2026-02-25	23.200	24.070	23.150	23.860	23.860	22,517,330
2026-02-24	23.060	23.680	22.990	23.160	23.160	18,284,909
2026-02-13	23.240	23.350	22.750	22.800	22.800	14,415,204
2026-02-12	23.500	23.540	23.160	23.230	23.230	15,090,181
2026-02-11	23.740	23.960	23.430	23.500	23.500	16,079,358
2026-02-10	24.200	24.330	23.740	23.740	23.740	23,755,440
2026-02-09	24.530	24.660	24.140	24.370	24.370	28,497,195
2026-02-06	23.990	24.760	23.840	24.140	24.140	33,163,267
2026-02-05	23.790	24.530	23.720	24.270	24.270	24,911,836
2026-02-04	24.100	24.570	23.750	24.250	24.250	30,015,426
2026-02-03	23.320	24.180	23.180	24.100	24.100	35,487,839
2026-02-02	23.370	23.600	23.010	23.010	23.010	24,974,707
2026-01-30	23.470	23.710	23.030	23.210	23.210	24,145,436
2026-01-29	23.520	24.100	23.230	23.320	23.320	30,055,689
2026-01-28	24.300	24.530	23.430	23.680	23.680	37,970,700
2026-01-27	24.000	24.800	23.910	24.600	24.600	46,187,394
2026-01-26	26.800	26.980	24.170	24.170	24.170	62,009,608
2026-01-23	26.200	27.480	25.960	26.850	26.850	82,325,722
2026-01-22	24.580	25.490	24.480	25.260	25.260	50,234,769
2026-01-21	25.520	25.610	24.450	24.510	24.510	52,291,834

← NewerPage 3 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.