Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.900	12.970	12.780	12.920	12.920	5,383,300
2025-07-24	12.600	12.900	12.600	12.890	12.890	8,973,545
2025-07-23	12.750	12.870	12.590	12.630	12.630	7,505,201
2025-07-22	12.770	12.770	12.560	12.740	12.740	5,248,900
2025-07-21	12.760	12.840	12.700	12.790	12.790	4,372,500
2025-07-18	12.800	12.850	12.670	12.730	12.730	4,135,700
2025-07-17	12.750	12.900	12.660	12.780	12.780	5,292,800
2025-07-16	12.700	12.760	12.590	12.740	12.740	3,409,700
2025-07-15	12.740	12.770	12.530	12.650	12.650	5,335,399
2025-07-14	13.120	13.130	12.700	12.740	12.740	7,648,600
2025-07-11	12.890	13.200	12.780	13.070	13.070	11,411,700
2025-07-10	12.670	13.040	12.670	12.890	12.890	7,696,600
2025-07-09	12.680	13.100	12.660	12.800	12.800	10,001,973
2025-07-08	12.540	12.750	12.490	12.710	12.710	5,037,597
2025-07-07	12.420	12.590	12.420	12.500	12.500	2,767,341
2025-07-04	12.580	12.720	12.400	12.470	12.470	4,679,000
2025-07-03	12.670	12.690	12.550	12.600	12.600	3,538,700
2025-07-02	12.490	12.740	12.480	12.680	12.680	5,310,479
2025-07-01	12.510	12.590	12.430	12.520	12.520	3,942,133
2025-06-30	12.510	12.640	12.410	12.500	12.500	3,995,600
2025-06-27	12.520	12.760	12.460	12.500	12.500	5,406,514
2025-06-26	12.620	12.650	12.440	12.470	12.470	5,855,661
2025-06-25	12.190	12.600	12.050	12.580	12.580	9,901,701
2025-06-24	11.820	12.210	11.800	12.130	12.130	5,701,402
2025-06-23	11.660	11.840	11.600	11.810	11.810	3,271,600
2025-06-20	11.730	11.900	11.690	11.690	11.690	4,010,402
2025-06-19	12.070	12.190	11.770	11.840	11.840	7,606,401
2025-06-18	12.830	12.900	12.160	12.200	12.200	11,146,597
2025-06-17	12.680	13.100	12.650	12.820	12.820	12,535,330
2025-06-16	12.280	12.650	12.270	12.510	12.510	7,214,171
2025-06-13	12.400	12.520	12.160	12.270	12.270	4,158,097
2025-06-12	12.400	12.580	12.320	12.450	12.450	3,218,500
2025-06-11	12.250	12.550	12.250	12.430	12.430	3,694,200
2025-06-10	12.690	12.750	12.240	12.350	12.350	5,431,200
2025-06-09	12.410	12.800	12.410	12.660	12.660	6,911,704
2025-06-06	12.490	12.630	12.360	12.440	12.440	4,143,876
2025-06-05	12.530	12.680	12.410	12.530	12.530	6,313,300
2025-06-04	12.360	12.650	12.360	12.510	12.510	7,217,104
2025-06-03	11.810	12.580	11.800	12.420	12.420	11,745,570
2025-05-30	12.000	12.320	11.860	11.960	11.960	5,289,000
2025-05-29	11.780	12.060	11.760	12.000	12.000	3,641,102
2025-05-28	11.900	11.960	11.740	11.760	11.760	2,293,013
2025-05-27	11.860	11.950	11.720	11.880	11.880	2,672,771
2025-05-26	11.850	11.900	11.810	11.870	11.870	2,473,220
2025-05-23	12.090	12.170	11.840	11.840	11.840	4,391,401
2025-05-22	12.170	12.310	12.010	12.170	12.170	4,048,300
2025-05-21	12.420	12.490	12.220	12.230	12.230	4,363,712
2025-05-20	12.480	12.500	12.290	12.380	12.380	7,271,538
2025-05-19	12.480	12.860	12.360	12.400	12.400	12,449,689
2025-05-16	12.000	12.120	11.940	11.970	11.970	5,648,195
2025-05-15	12.700	12.720	12.080	12.120	12.120	11,402,122
2025-05-14	11.870	12.350	11.830	12.180	12.180	6,373,346
2025-05-13	12.200	12.220	11.890	11.890	11.890	3,220,139
2025-05-12	11.960	12.180	11.930	12.090	12.090	4,941,520
2025-05-09	11.980	12.020	11.820	11.930	11.930	3,287,514
2025-05-08	11.940	11.980	11.800	11.940	11.940	3,700,057
2025-05-07	12.160	12.270	11.660	11.870	11.870	5,290,825
2025-05-06	11.620	11.880	11.520	11.840	11.840	4,650,729
2025-04-30	11.710	11.740	11.450	11.510	11.510	4,511,600
2025-04-29	11.540	11.870	11.520	11.850	11.850	3,365,700

← NewerPage 6 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.