Luxi Chemical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.260	11.330	11.230	11.250	11.250	9,582,400
2026-10-20	11.140	11.360	11.110	11.280	11.280	13,725,870
2026-10-19	11.050	11.240	11.050	11.190	11.190	11,028,000
2026-10-16	11.220	11.220	10.910	11.120	11.120	18,829,900
2026-10-15	10.970	10.980	10.810	10.880	10.880	18,392,264
2026-10-14	11.110	11.280	11.100	11.170	11.170	15,549,738
2026-10-13	11.240	11.340	11.040	11.110	11.110	20,345,148
2026-10-12	11.660	11.670	11.310	11.360	11.260	18,554,700
2026-10-09	11.490	11.680	11.490	11.660	11.557	16,491,264
2026-10-08	11.430	11.670	11.430	11.550	11.448	15,708,300
2026-09-30	11.240	11.500	11.230	11.430	11.329	16,754,338
2026-09-29	11.340	11.350	11.210	11.220	11.121	16,183,839
2026-09-28	11.570	11.590	11.250	11.320	11.220	17,207,994
2026-09-24	11.850	11.880	11.550	11.570	11.468	20,110,745
2026-09-23	11.860	11.920	11.760	11.850	11.746	14,233,000
2026-09-22	11.900	11.970	11.860	11.900	11.795	18,220,782
2026-09-21	11.740	12.010	11.700	11.980	11.875	22,839,977
2026-09-18	11.620	11.770	11.580	11.750	11.647	18,333,959
2026-09-17	11.810	11.920	11.550	11.590	11.488	32,389,944
2026-09-16	11.890	11.960	11.750	11.920	11.815	19,986,028
2026-09-15	11.970	12.030	11.860	11.920	11.815	16,632,200
2026-09-14	11.980	12.220	11.970	12.030	11.924	22,773,295
2026-09-11	12.500	12.570	11.940	12.020	11.914	39,263,140
2026-09-10	12.900	13.020	12.560	12.570	12.459	27,856,717
2026-09-09	12.900	13.030	12.680	12.830	12.717	26,063,378
2026-09-08	12.440	12.930	12.420	12.910	12.796	35,412,527
2026-09-07	12.660	12.790	12.410	12.440	12.331	30,780,496
2026-09-04	12.710	13.030	12.610	12.740	12.628	28,551,675
2026-09-03	12.880	12.920	12.620	12.690	12.578	24,892,825
2026-09-02	13.400	13.420	12.630	12.760	12.648	50,862,671
2026-09-01	12.960	13.690	12.840	13.240	13.124	62,716,746
2026-08-31	13.140	13.250	12.830	12.960	12.846	47,836,000
2026-08-28	12.450	13.010	12.380	12.940	12.826	56,685,327
2026-08-27	12.190	12.540	12.130	12.460	12.350	37,321,782
2026-08-26	11.820	12.230	11.760	12.200	12.093	38,556,127
2026-08-25	11.740	12.110	11.730	11.890	11.785	30,934,398
2026-08-24	11.900	12.050	11.710	11.790	11.686	23,399,785
2026-08-21	11.820	11.970	11.660	11.910	11.805	17,073,171
2026-08-20	11.880	12.240	11.820	11.880	11.775	32,650,860
2026-08-19	11.980	12.180	11.830	11.880	11.775	33,559,505
2026-08-18	12.020	12.180	11.960	12.070	11.964	27,685,300
2026-08-17	11.900	12.060	11.810	12.020	11.914	22,532,100
2026-08-14	11.890	12.050	11.810	11.920	11.815	21,794,100
2026-08-13	12.470	12.480	11.930	11.960	11.855	56,833,500
2026-08-12	12.500	12.610	12.380	12.470	12.360	27,189,629
2026-08-11	12.900	13.090	12.500	12.520	12.410	47,424,926
2026-08-10	12.730	13.180	12.720	12.900	12.786	37,389,741
2026-08-07	12.820	12.950	12.660	12.770	12.658	24,342,704
2026-08-06	12.940	13.080	12.680	12.850	12.737	30,380,480
2026-08-05	12.710	13.160	12.580	13.000	12.886	36,871,900
2026-08-04	13.080	13.150	12.680	12.800	12.687	33,455,835
2026-08-03	12.510	13.190	12.370	13.100	12.985	39,803,093
2026-07-31	12.590	12.740	12.480	12.640	12.529	24,513,843
2026-07-30	12.800	13.000	12.580	12.730	12.618	28,556,794
2026-07-29	12.550	13.020	12.340	12.840	12.727	39,085,836
2026-07-28	12.280	12.530	12.030	12.500	12.390	26,627,775
2026-07-27	12.260	12.520	12.100	12.430	12.321	21,139,000
2026-07-24	12.860	13.160	12.380	12.390	12.281	31,586,200
2026-07-23	12.510	13.050	12.280	12.940	12.826	41,025,117
2026-07-22	12.430	12.740	12.260	12.630	12.519	35,032,050

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.1000 CNY
2026-06-26	0.2000 CNY
2025-06-19	0.3500 CNY
2024-06-06	0.1300 CNY
2023-07-20	0.6500 CNY
2022-07-15	2.0000 CNY
2021-04-30	0.5000 CNY
2020-05-15	0.5000 CNY
2019-05-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.