Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.150	46.760	44.220	46.200	46.200	94,083,467
2026-10-16	45.150	45.550	44.060	44.670	44.670	58,004,909
2026-10-15	43.680	44.860	43.560	44.650	44.650	93,679,506
2026-10-14	45.760	46.780	44.750	44.940	44.940	61,693,937
2026-10-13	45.500	46.650	44.700	46.150	46.150	83,239,727
2026-10-12	46.600	48.100	46.190	46.320	46.320	108,758,636
2026-10-09	48.000	48.060	46.020	47.590	47.590	88,575,198
2026-10-08	49.450	50.180	47.900	48.430	48.430	69,467,702
2026-09-30	50.500	50.880	49.040	49.430	49.430	63,620,025
2026-09-29	49.920	50.880	49.800	50.400	50.400	54,037,648
2026-09-28	52.060	52.170	49.300	49.920	49.920	92,859,513
2026-09-24	54.150	54.150	51.890	52.000	52.000	70,797,067
2026-09-23	54.900	55.130	54.140	54.370	54.370	40,857,099
2026-09-22	54.980	55.800	54.680	54.840	54.840	83,651,137
2026-09-21	54.630	54.990	54.040	54.440	54.440	64,508,456
2026-09-18	52.990	54.700	52.560	54.100	54.100	125,030,631
2026-09-17	52.390	53.060	52.010	52.130	52.130	59,050,579
2026-09-16	51.600	53.180	51.000	52.890	52.890	81,201,524
2026-09-15	52.350	53.260	51.550	51.630	51.630	86,874,480
2026-09-14	54.490	54.890	52.600	52.780	52.780	120,543,642
2026-09-11	53.840	55.920	53.350	55.390	55.390	87,260,082
2026-09-10	55.000	55.450	54.310	54.450	54.450	77,359,035
2026-09-09	55.530	56.390	55.440	55.860	55.860	71,668,035
2026-09-08	55.900	56.390	54.890	55.060	55.060	69,012,396
2026-09-07	54.600	56.400	54.540	55.930	55.930	106,146,226
2026-09-04	56.980	56.980	54.080	54.300	54.300	110,834,676
2026-09-03	57.490	57.990	55.840	56.170	56.170	91,066,773
2026-09-02	56.700	57.900	56.410	57.080	57.080	91,912,942
2026-09-01	57.550	57.660	56.300	56.920	56.920	68,784,155
2026-08-31	55.900	57.700	55.430	57.620	57.620	94,622,210
2026-08-28	57.890	58.440	56.500	56.600	56.600	108,503,490
2026-08-27	57.700	57.770	56.120	57.180	57.180	111,096,178
2026-08-26	54.990	58.000	53.800	57.110	57.110	155,212,974
2026-08-25	52.600	55.690	51.880	54.860	54.860	133,650,139
2026-08-24	54.830	55.400	52.680	53.720	53.720	90,877,537
2026-08-21	52.980	55.220	52.810	54.650	54.650	98,812,265
2026-08-20	53.960	54.140	52.800	53.340	53.340	88,938,935
2026-08-19	56.600	56.600	53.060	53.500	53.500	158,335,376
2026-08-18	58.870	59.500	57.040	57.740	57.740	93,933,424
2026-08-17	56.610	58.880	56.310	58.840	58.840	126,579,037
2026-08-14	56.600	56.880	55.800	56.580	56.580	71,704,482
2026-08-13	57.990	58.750	56.050	56.060	56.060	108,246,912
2026-08-12	55.680	57.580	55.300	57.350	57.350	112,636,537
2026-08-11	55.310	56.230	54.520	55.630	55.630	84,667,668
2026-08-10	57.500	57.860	55.000	55.790	55.790	120,765,115
2026-08-07	56.130	58.000	55.880	56.990	56.990	162,640,580
2026-08-06	54.150	57.950	53.700	55.900	55.900	172,057,460
2026-08-05	52.710	56.510	52.650	55.870	55.870	224,242,015
2026-08-04	54.000	56.000	53.600	55.480	55.480	129,150,169
2026-08-03	55.900	56.000	53.120	53.710	53.710	186,121,151
2026-07-31	60.400	60.830	57.010	57.480	57.480	181,679,979
2026-07-30	61.360	61.870	57.020	58.350	58.350	166,062,981
2026-07-29	60.550	62.500	59.200	62.350	62.350	142,637,216
2026-07-28	61.800	62.680	59.800	60.100	60.100	101,661,230
2026-07-27	61.000	63.020	60.350	62.890	62.890	105,050,111
2026-07-24	60.000	62.490	59.600	60.590	60.590	75,736,872
2026-07-23	59.160	61.980	58.650	61.190	61.190	120,969,574
2026-07-22	59.880	61.680	58.800	59.160	59.160	106,222,324
2026-07-21	57.290	60.780	56.600	60.420	60.420	157,939,674
2026-07-20	58.500	59.880	55.030	56.800	56.800	135,198,675

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1391 CNY
2026-02-12	0.1599 CNY
2025-07-14	0.1999 CNY
2024-07-11	0.2990 CNY
2023-06-15	0.1300 CNY
2022-07-13	0.1100 CNY
2021-07-08	0.1100 CNY
2020-06-17	0.1560 CNY
2019-07-05	0.0500 CNY

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