Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.210	12.480	12.100	12.110	12.110	5,157,500
2025-01-22	12.110	12.130	11.950	12.060	12.060	2,482,800
2025-01-21	12.290	12.300	12.040	12.140	12.140	2,845,700
2025-01-20	12.330	12.420	12.190	12.210	12.210	3,052,585
2025-01-17	12.050	12.290	12.050	12.220	12.220	2,509,926
2025-01-16	12.230	12.360	12.050	12.100	12.100	3,609,400
2025-01-15	12.100	12.330	12.080	12.160	12.160	3,389,913
2025-01-14	11.820	12.240	11.820	12.230	12.230	4,193,313
2025-01-13	11.390	11.870	11.320	11.790	11.790	4,206,980
2025-01-10	11.800	12.350	11.740	11.770	11.770	6,311,865
2025-01-09	11.680	11.910	11.630	11.760	11.760	3,774,498
2025-01-08	12.230	12.250	11.470	11.740	11.740	7,191,802
2025-01-07	11.850	12.250	11.650	12.220	12.220	5,568,773
2025-01-06	11.750	11.920	11.570	11.840	11.840	3,801,285
2025-01-03	12.230	12.320	11.690	11.750	11.750	4,477,600
2025-01-02	12.690	12.780	12.060	12.170	12.170	4,984,502
2024-12-31	13.230	13.310	12.660	12.670	12.670	5,371,735
2024-12-30	13.290	13.340	13.060	13.240	13.240	3,044,701
2024-12-27	13.170	13.480	13.130	13.290	13.290	3,989,602
2024-12-26	13.150	13.330	13.100	13.170	13.170	2,742,100
2024-12-25	13.330	13.360	13.030	13.160	13.160	2,698,500
2024-12-24	13.160	13.350	13.160	13.300	13.300	2,595,802
2024-12-23	13.640	13.670	13.160	13.210	13.210	4,406,401
2024-12-20	13.620	13.730	13.510	13.640	13.640	2,963,746
2024-12-19	13.570	13.640	13.380	13.620	13.620	3,365,602
2024-12-18	13.660	13.890	13.590	13.660	13.660	2,751,350
2024-12-17	13.940	13.940	13.570	13.640	13.640	4,571,723
2024-12-16	14.010	14.290	13.800	13.880	13.880	4,885,614
2024-12-13	14.190	14.240	13.910	13.930	13.930	5,536,208
2024-12-12	14.150	14.390	14.030	14.300	14.300	5,776,069
2024-12-11	14.080	14.230	13.980	14.150	14.150	4,889,991
2024-12-10	14.560	14.760	14.010	14.080	14.080	9,133,723
2024-12-09	14.210	14.270	13.860	13.980	13.980	5,565,025
2024-12-06	14.120	14.360	13.900	14.240	14.240	7,434,332
2024-12-05	13.990	14.430	13.840	14.190	14.190	9,622,802
2024-12-04	14.120	14.970	13.900	14.210	14.210	17,273,757
2024-12-03	14.510	15.000	14.040	14.270	14.270	15,159,345
2024-12-02	13.530	13.950	13.450	13.840	13.840	6,524,994
2024-11-29	13.240	13.720	13.050	13.520	13.520	7,087,975
2024-11-28	13.280	13.750	13.170	13.250	13.250	6,419,475
2024-11-27	12.950	13.220	12.700	13.210	13.210	5,510,380
2024-11-26	13.030	13.220	12.960	13.030	13.030	4,422,989
2024-11-25	12.960	13.100	12.790	13.080	13.080	4,915,253
2024-11-22	13.510	13.580	12.950	12.950	12.950	6,636,250
2024-11-21	13.470	13.670	13.400	13.580	13.580	5,572,300
2024-11-20	13.560	13.630	13.430	13.540	13.540	5,712,100
2024-11-19	13.220	13.580	13.170	13.530	13.530	6,460,401
2024-11-18	13.590	13.650	13.110	13.220	13.220	7,918,566
2024-11-15	14.110	14.240	13.540	13.550	13.550	8,169,940
2024-11-14	14.510	14.580	14.100	14.110	14.110	6,710,744
2024-11-13	14.450	14.640	14.220	14.500	14.500	8,053,200
2024-11-12	15.100	15.280	14.400	14.650	14.650	14,280,145
2024-11-11	14.980	15.370	14.910	15.100	15.100	14,460,021
2024-11-08	15.680	15.750	14.820	14.930	14.930	18,660,079
2024-11-07	14.500	16.000	14.350	15.590	15.590	23,332,092
2024-11-06	14.850	15.090	14.500	14.600	14.600	15,324,727
2024-11-05	14.330	15.090	14.250	14.830	14.830	18,618,317
2024-11-04	14.080	14.390	13.910	14.300	14.300	9,860,201
2024-11-01	14.410	14.640	13.780	13.940	13.940	15,109,732
2024-10-31	14.090	15.150	13.890	14.650	14.650	25,209,982

← NewerPage 8 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.