Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.880	16.880	15.320	15.320	15.320	45,750,862
2025-10-24	14.940	15.980	14.900	15.430	15.430	36,867,449
2025-10-23	14.820	15.160	14.470	15.020	15.020	33,279,700
2025-10-22	15.200	15.200	14.680	14.700	14.700	42,363,952
2025-10-21	14.180	15.510	14.000	15.510	15.510	38,873,333
2025-10-20	13.510	14.170	13.360	14.100	14.100	22,623,607
2025-10-17	13.810	13.980	13.250	13.270	13.270	13,919,195
2025-10-16	14.080	14.080	13.590	13.710	13.710	13,476,842
2025-10-15	14.060	14.250	13.750	14.000	14.000	16,860,275
2025-10-14	13.860	14.800	13.780	14.190	14.190	29,238,991
2025-10-13	13.610	13.850	13.520	13.710	13.710	17,348,190
2025-10-10	13.780	14.200	13.780	14.100	14.100	22,441,323
2025-10-09	13.630	14.150	13.550	13.790	13.790	25,071,539
2025-09-30	13.730	14.030	13.480	13.520	13.520	32,701,361
2025-09-29	12.870	14.000	12.870	14.000	14.000	40,816,859
2025-09-26	12.730	12.870	12.670	12.730	12.730	3,886,700
2025-09-25	12.820	12.940	12.750	12.780	12.780	5,525,602
2025-09-24	12.300	12.930	12.260	12.920	12.920	11,295,876
2025-09-23	12.790	12.820	12.070	12.360	12.360	9,354,149
2025-09-22	12.810	12.900	12.680	12.770	12.770	5,011,609
2025-09-19	12.680	13.070	12.670	12.800	12.800	8,014,944
2025-09-18	12.900	12.930	12.600	12.650	12.650	8,164,080
2025-09-17	12.860	12.950	12.810	12.910	12.910	6,375,101
2025-09-16	12.750	13.000	12.620	12.890	12.890	7,721,700
2025-09-15	12.820	12.820	12.630	12.660	12.660	4,171,756
2025-09-12	12.750	12.850	12.700	12.820	12.820	4,971,510
2025-09-11	12.590	12.800	12.480	12.790	12.790	7,289,991
2025-09-10	12.660	12.720	12.580	12.610	12.610	3,996,630
2025-09-09	12.790	12.830	12.600	12.660	12.660	4,893,000
2025-09-08	12.840	12.870	12.710	12.790	12.790	5,485,546
2025-09-05	12.750	12.880	12.600	12.840	12.840	5,799,501
2025-09-04	12.600	12.850	12.550	12.710	12.710	8,886,125
2025-09-03	12.660	13.230	12.530	12.610	12.610	10,139,037
2025-09-02	12.950	12.950	12.550	12.660	12.660	8,055,937
2025-09-01	12.960	13.040	12.850	12.950	12.950	6,184,000
2025-08-29	13.080	13.080	12.880	12.940	12.940	5,643,087
2025-08-28	13.000	13.110	12.650	13.060	13.060	7,855,900
2025-08-27	13.280	13.360	12.950	12.980	12.980	8,749,776
2025-08-26	13.330	13.480	13.250	13.330	13.330	6,547,221
2025-08-25	13.360	13.500	13.210	13.300	13.300	11,542,420
2025-08-22	13.100	13.270	13.060	13.260	13.260	8,359,301
2025-08-21	13.110	13.250	13.060	13.150	13.150	7,109,700
2025-08-20	13.050	13.190	12.920	13.190	13.190	8,111,440
2025-08-19	13.050	13.170	12.970	13.030	13.030	7,389,550
2025-08-18	13.060	13.220	12.980	13.040	13.040	10,068,263
2025-08-15	12.950	13.090	12.870	13.060	13.060	7,639,420
2025-08-14	13.180	13.340	12.840	12.870	12.870	10,729,300
2025-08-13	13.090	13.360	13.040	13.210	13.210	11,322,809
2025-08-12	12.890	13.210	12.750	13.100	13.100	11,387,702
2025-08-11	12.630	12.920	12.600	12.830	12.830	6,379,498
2025-08-08	12.630	12.690	12.570	12.600	12.600	3,034,691
2025-08-07	12.620	12.740	12.580	12.650	12.650	3,855,301
2025-08-06	12.640	12.670	12.550	12.620	12.620	3,659,900
2025-08-05	12.560	12.640	12.530	12.640	12.640	3,854,095
2025-08-04	12.480	12.520	12.390	12.490	12.490	2,977,202
2025-08-01	12.460	12.590	12.440	12.500	12.500	3,537,600
2025-07-31	12.710	12.720	12.410	12.490	12.490	6,214,857
2025-07-30	12.910	13.280	12.590	12.710	12.710	9,244,400
2025-07-29	12.850	12.910	12.610	12.850	12.850	5,606,300
2025-07-28	12.900	13.000	12.810	12.860	12.860	5,532,501

← NewerPage 5 of 21 · 1,219 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.