Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.800	11.840	11.540	11.650	11.650	3,639,000
2025-04-25	11.750	12.000	11.700	11.800	11.800	3,364,902
2025-04-24	11.880	11.900	11.620	11.680	11.680	3,592,400
2025-04-23	12.030	12.170	11.870	11.870	11.870	4,576,300
2025-04-22	11.860	12.300	11.850	12.060	12.060	5,757,000
2025-04-21	11.560	11.990	11.540	11.860	11.860	4,187,914
2025-04-18	11.560	11.780	11.510	11.640	11.640	3,512,501
2025-04-17	11.490	11.760	11.490	11.570	11.570	3,835,900
2025-04-16	11.640	11.750	11.450	11.620	11.620	4,960,703
2025-04-15	12.090	12.090	11.790	11.840	11.840	6,675,749
2025-04-14	11.710	12.350	11.620	12.140	12.140	10,875,240
2025-04-11	11.390	11.960	11.360	11.640	11.640	6,977,539
2025-04-10	11.390	11.680	11.370	11.490	11.490	7,047,928
2025-04-09	10.810	11.350	10.320	11.280	11.280	7,067,463
2025-04-08	11.030	11.100	10.610	10.870	10.870	8,279,689
2025-04-07	11.570	11.830	11.030	11.030	11.030	7,060,300
2025-04-03	12.180	12.430	12.160	12.260	12.260	3,683,400
2025-04-02	12.210	12.370	12.110	12.300	12.300	3,256,139
2025-04-01	12.130	12.310	12.080	12.200	12.200	3,231,200
2025-03-31	12.500	12.500	12.020	12.100	12.100	5,925,300
2025-03-28	12.620	12.750	12.510	12.560	12.560	4,813,000
2025-03-27	12.550	12.750	12.330	12.620	12.620	4,756,360
2025-03-26	12.380	12.540	12.310	12.530	12.530	3,521,902
2025-03-25	12.420	12.490	12.280	12.360	12.360	4,116,700
2025-03-24	12.590	12.640	12.250	12.490	12.490	6,345,290
2025-03-21	12.930	13.000	12.580	12.610	12.610	6,721,237
2025-03-20	13.090	13.150	12.930	12.970	12.970	5,590,200
2025-03-19	13.100	13.250	13.050	13.140	13.140	5,278,312
2025-03-18	13.170	13.350	13.110	13.150	13.150	5,151,573
2025-03-17	13.420	13.580	13.180	13.200	13.200	11,928,601
2025-03-14	12.800	13.300	12.720	13.280	13.280	14,789,700
2025-03-13	13.060	13.130	12.630	12.810	12.810	7,338,800
2025-03-12	12.920	13.230	12.820	13.080	13.080	12,331,092
2025-03-11	12.710	12.870	12.650	12.840	12.840	8,025,433
2025-03-10	12.940	13.140	12.800	12.900	12.900	12,615,200
2025-03-07	13.370	13.440	12.910	12.930	12.930	25,470,649
2025-03-06	12.720	13.990	12.620	13.640	13.640	32,616,154
2025-03-05	12.250	12.990	11.970	12.720	12.720	12,472,663
2025-03-04	11.930	12.240	11.930	12.220	12.220	3,760,020
2025-03-03	12.070	12.240	11.950	11.970	11.970	4,133,762
2025-02-28	12.260	12.640	12.020	12.030	12.030	5,556,561
2025-02-27	12.320	12.480	12.070	12.310	12.310	5,135,842
2025-02-26	12.220	12.360	12.210	12.340	12.340	4,197,145
2025-02-25	12.310	12.380	12.190	12.230	12.230	4,087,400
2025-02-24	12.620	12.640	12.370	12.410	12.410	5,680,500
2025-02-21	12.660	12.720	12.450	12.630	12.630	5,398,757
2025-02-20	12.540	12.600	12.380	12.560	12.560	3,973,400
2025-02-19	12.370	12.600	12.360	12.560	12.560	5,123,500
2025-02-18	12.640	12.640	12.290	12.380	12.380	3,988,302
2025-02-17	12.830	12.840	12.590	12.660	12.660	4,277,633
2025-02-14	12.630	12.760	12.570	12.700	12.700	3,056,200
2025-02-13	12.850	12.920	12.580	12.640	12.640	4,117,047
2025-02-12	12.490	12.840	12.480	12.830	12.830	4,554,047
2025-02-11	12.640	12.680	12.380	12.530	12.530	4,093,472
2025-02-10	12.700	12.880	12.630	12.640	12.640	5,637,173
2025-02-07	12.430	12.870	12.360	12.660	12.660	7,363,290
2025-02-06	12.100	12.470	12.020	12.430	12.430	5,490,700
2025-02-05	12.230	12.310	12.080	12.120	12.120	2,751,000
2025-01-27	12.190	12.360	12.100	12.100	12.100	3,101,601
2025-01-24	12.000	12.200	11.990	12.170	12.170	3,221,801

← NewerPage 7 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.