Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.520	27.120	25.080	25.650	25.650	63,319,631
2026-01-19	26.660	28.000	25.880	26.010	26.010	93,116,660
2026-01-16	28.760	29.970	28.760	28.760	28.760	58,391,362
2026-01-15	31.950	32.750	31.950	31.950	31.950	14,727,743
2026-01-14	37.030	37.940	35.500	35.500	35.500	96,439,525
2026-01-13	38.000	39.440	32.550	39.440	39.440	150,202,171
2026-01-12	35.850	35.850	35.850	35.850	35.850	11,730,491
2026-01-09	32.590	32.590	32.590	32.590	32.590	6,514,229
2026-01-08	29.630	29.630	29.630	29.630	29.630	2,302,375
2026-01-07	26.940	26.940	26.940	26.940	26.940	4,985,465
2026-01-06	21.150	24.490	20.610	24.490	24.490	84,046,947
2026-01-05	26.000	26.700	22.260	22.260	22.260	125,082,490
2025-12-31	23.660	24.730	23.050	24.730	24.730	121,363,645
2025-12-30	25.530	25.530	21.940	22.480	22.480	127,419,044
2025-12-29	23.210	23.210	23.210	23.210	23.210	2,234,434
2025-12-26	21.100	21.100	20.580	21.100	21.100	29,197,507
2025-12-25	19.170	19.180	17.860	19.180	19.180	51,008,263
2025-12-24	16.080	17.440	15.980	17.440	17.440	43,611,532
2025-12-23	15.600	16.520	15.530	15.850	15.850	64,789,523
2025-12-22	14.980	15.220	14.930	15.020	15.020	9,977,366
2025-12-19	14.660	15.040	14.560	14.900	14.900	10,827,932
2025-12-18	14.710	15.000	14.530	14.720	14.720	11,780,678
2025-12-17	14.750	14.830	14.200	14.700	14.700	13,896,602
2025-12-16	15.110	15.180	14.690	14.780	14.780	11,545,262
2025-12-15	15.230	15.550	15.090	15.190	15.190	10,885,252
2025-12-12	15.430	15.750	15.350	15.380	15.380	16,702,012
2025-12-11	15.190	16.070	15.190	15.650	15.650	29,804,757
2025-12-10	15.280	15.360	14.990	15.190	15.190	12,999,277
2025-12-09	15.490	15.620	15.300	15.360	15.360	14,712,874
2025-12-08	15.670	15.920	15.520	15.550	15.550	27,911,772
2025-12-05	14.710	15.460	14.610	15.330	15.330	27,357,007
2025-12-04	15.150	15.350	14.740	14.850	14.850	34,864,098
2025-12-03	14.660	16.130	14.380	15.210	15.210	50,836,005
2025-12-02	14.560	14.970	14.420	14.660	14.660	14,714,454
2025-12-01	14.620	14.790	14.460	14.500	14.500	10,770,538
2025-11-28	14.560	14.810	14.470	14.790	14.790	10,397,812
2025-11-27	14.320	14.840	14.310	14.600	14.600	12,787,632
2025-11-26	14.500	14.600	14.170	14.310	14.310	8,650,394
2025-11-25	14.050	14.610	13.900	14.360	14.360	12,565,762
2025-11-24	13.730	14.160	13.720	14.020	14.020	11,923,340
2025-11-21	14.280	14.580	13.640	13.670	13.670	14,388,117
2025-11-20	14.500	15.100	14.410	14.570	14.570	11,295,454
2025-11-19	14.800	14.910	14.190	14.400	14.400	13,232,386
2025-11-18	15.340	15.360	14.700	14.910	14.910	13,957,528
2025-11-17	15.020	15.410	14.760	15.290	15.290	14,289,020
2025-11-14	15.220	15.380	15.130	15.130	15.130	11,839,549
2025-11-13	14.570	15.520	14.510	15.350	15.350	23,278,577
2025-11-12	15.000	15.030	14.440	14.620	14.620	13,226,231
2025-11-11	15.400	15.410	14.960	15.030	15.030	14,550,157
2025-11-10	14.910	15.490	14.910	15.370	15.370	20,755,583
2025-11-07	15.000	15.050	14.700	14.890	14.890	13,537,481
2025-11-06	14.860	15.250	14.660	15.140	15.140	18,926,055
2025-11-05	14.770	15.070	14.720	14.860	14.860	13,593,178
2025-11-04	14.870	15.380	14.780	15.000	15.000	25,028,762
2025-11-03	14.540	14.880	14.330	14.820	14.820	15,009,156
2025-10-31	14.570	14.960	14.480	14.630	14.630	16,833,271
2025-10-30	14.950	14.950	14.310	14.350	14.350	21,368,240
2025-10-29	14.970	15.270	14.620	15.110	15.110	24,450,495
2025-10-28	15.360	15.570	14.900	14.940	14.940	29,622,337
2025-10-27	15.880	16.880	15.320	15.320	15.320	45,750,862

← NewerPage 4 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.