Luxin Venture Capital Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.760	14.020	13.560	13.850	13.850	9,755,776
2024-10-29	14.650	14.700	13.780	13.800	13.800	21,876,702
2024-10-28	14.250	14.990	14.070	14.830	14.830	23,414,899
2024-10-25	13.750	14.390	13.360	14.000	14.000	23,147,675
2024-10-24	12.940	13.150	12.910	13.140	13.140	7,697,122
2024-10-23	12.860	13.150	12.780	12.990	12.990	10,413,002
2024-10-22	12.840	12.930	12.730	12.870	12.870	6,453,000
2024-10-21	12.800	13.020	12.680	12.840	12.840	9,904,809
2024-10-18	12.430	13.080	12.320	12.800	12.800	12,196,997
2024-10-17	12.700	12.790	12.400	12.420	12.420	6,480,531
2024-10-16	12.510	12.830	12.410	12.600	12.600	7,868,629
2024-10-15	13.120	13.240	12.690	12.700	12.700	12,285,200
2024-10-14	13.290	13.390	12.650	13.240	13.240	13,620,111
2024-10-11	13.200	13.340	12.680	12.830	12.830	10,356,911
2024-10-10	13.730	14.070	13.010	13.340	13.340	17,073,226
2024-10-09	14.490	15.190	13.600	13.600	13.600	30,438,735
2024-10-08	14.660	14.660	14.020	14.660	14.660	29,668,404
2024-09-30	12.880	13.330	12.500	13.330	13.330	24,933,102
2024-09-27	11.600	12.300	11.540	12.120	12.120	12,155,700
2024-09-26	11.200	11.630	11.180	11.590	11.590	17,264,422
2024-09-25	11.190	11.870	11.170	11.350	11.350	22,873,449
2024-09-24	10.170	10.880	10.140	10.790	10.790	9,807,000
2024-09-23	10.100	10.200	10.060	10.110	10.110	2,162,400
2024-09-20	10.110	10.320	9.950	10.180	10.180	4,155,199
2024-09-19	10.250	10.360	9.990	10.210	10.210	5,776,700
2024-09-18	10.020	10.360	9.950	10.220	10.220	5,514,400
2024-09-13	9.980	10.240	9.960	10.110	10.110	3,125,229
2024-09-12	10.010	10.100	9.910	9.990	9.990	1,537,300
2024-09-11	9.980	10.090	9.910	10.000	10.000	1,761,500
2024-09-10	9.930	10.060	9.830	10.010	10.010	2,140,900
2024-09-09	10.010	10.140	9.930	10.010	10.010	2,226,200
2024-09-06	10.160	10.240	10.040	10.060	10.060	2,307,100
2024-09-05	9.790	10.300	9.790	10.150	10.150	2,718,000
2024-09-04	10.280	10.410	10.110	10.190	10.190	3,726,200
2024-09-03	10.290	10.510	10.080	10.340	10.340	6,380,859
2024-09-02	10.220	10.450	9.920	10.100	10.100	12,209,358
2024-08-30	9.360	9.800	9.360	9.720	9.720	4,111,502
2024-08-29	9.130	9.440	9.120	9.380	9.380	2,535,100
2024-08-28	8.990	9.200	8.960	9.150	9.150	1,468,900
2024-08-27	9.010	9.130	8.930	8.990	8.990	1,074,200
2024-08-26	9.060	9.210	9.000	9.090	9.090	1,605,400
2024-08-23	9.030	9.120	8.960	9.040	9.040	1,056,651
2024-08-22	9.150	9.250	9.000	9.040	9.040	1,038,002
2024-08-21	9.150	9.250	9.090	9.170	9.170	817,000
2024-08-20	9.420	9.490	9.130	9.160	9.160	1,492,700
2024-08-19	9.340	9.480	9.300	9.400	9.400	1,019,100
2024-08-16	9.550	9.580	9.380	9.390	9.390	992,400
2024-08-15	9.370	9.640	9.340	9.530	9.530	1,654,600
2024-08-14	9.450	9.510	9.420	9.420	9.420	1,366,100
2024-08-13	9.380	9.470	9.270	9.440	9.440	1,246,400
2024-08-12	9.410	9.500	9.320	9.370	9.370	1,501,000
2024-08-09	9.660	9.760	9.410	9.430	9.430	2,537,664
2024-08-08	9.540	9.560	9.310	9.470	9.470	1,521,300
2024-08-07	9.450	9.540	9.380	9.460	9.460	1,105,100
2024-08-06	9.550	9.590	9.400	9.490	9.490	1,333,504
2024-08-05	9.500	9.650	9.400	9.420	9.420	2,345,310
2024-08-02	9.560	9.700	9.480	9.500	9.500	1,779,700
2024-08-01	9.770	9.820	9.630	9.650	9.650	2,225,400
2024-07-31	9.310	9.830	9.300	9.780	9.780	3,812,402
2024-07-30	9.230	9.420	9.230	9.370	9.370	1,420,100

← NewerPage 9 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.