Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	38.400	38.900	37.410	37.880	37.461	70,153,192
2024-07-23	39.740	39.880	38.280	38.430	38.005	70,356,038
2024-07-22	40.060	40.060	38.630	39.720	39.280	83,778,097
2024-07-19	39.720	40.960	39.690	40.150	39.705	91,800,284
2024-07-18	40.880	41.610	39.640	40.950	40.497	104,068,538
2024-07-17	43.000	43.170	41.500	42.050	41.584	70,718,199
2024-07-16	41.330	43.300	41.300	43.170	42.692	91,165,556
2024-07-15	41.060	41.380	40.350	40.990	40.536	47,474,505
2024-07-12	40.400	41.290	40.190	40.920	40.467	68,089,326
2024-07-11	41.050	42.940	40.590	41.780	41.317	105,249,414
2024-07-10	41.390	41.730	40.820	41.080	40.330	74,875,260
2024-07-09	39.370	41.610	39.060	41.390	40.634	114,299,394
2024-07-08	38.750	39.660	38.500	39.370	38.651	78,229,655
2024-07-05	39.000	39.060	37.890	38.730	38.022	67,356,616
2024-07-04	38.880	39.560	38.680	38.860	38.150	54,728,067
2024-07-03	39.090	39.780	38.620	38.890	38.180	52,607,251
2024-07-02	39.490	39.860	38.820	39.090	38.376	69,065,252
2024-07-01	39.200	39.500	37.930	38.910	38.199	66,548,863
2024-06-28	38.500	39.870	38.250	39.310	38.592	93,374,949
2024-06-27	38.100	40.220	38.010	38.850	38.140	124,871,233
2024-06-26	37.250	38.500	37.210	38.200	37.502	79,007,294
2024-06-25	37.520	37.840	36.790	37.160	36.481	82,936,164
2024-06-24	37.550	38.930	37.480	37.880	37.188	103,828,100
2024-06-21	36.660	38.000	36.570	37.720	37.031	67,055,863
2024-06-20	37.900	38.370	37.150	37.260	36.579	78,078,057
2024-06-19	37.870	38.500	37.400	38.070	37.375	96,946,397
2024-06-18	37.770	38.280	36.820	37.990	37.296	160,707,602
2024-06-17	34.550	37.700	34.430	37.000	36.324	161,677,724
2024-06-14	33.200	34.690	33.160	34.350	33.722	101,763,049
2024-06-13	33.950	34.380	33.040	33.230	32.623	89,348,348
2024-06-12	33.580	34.000	33.190	33.420	32.809	130,909,933
2024-06-11	31.000	31.940	30.880	31.780	31.199	67,357,208
2024-06-07	33.060	33.100	31.850	32.200	31.612	77,733,824
2024-06-06	33.200	33.750	32.990	33.100	32.495	68,692,722
2024-06-05	32.580	33.490	32.500	32.880	32.279	69,564,774
2024-06-04	32.400	32.850	32.150	32.730	32.132	48,444,111
2024-06-03	31.640	33.100	31.610	32.510	31.916	82,983,440
2024-05-31	32.200	32.740	31.700	31.790	31.209	56,636,132
2024-05-30	31.020	32.750	30.830	32.260	31.671	77,273,319
2024-05-29	31.270	31.490	30.790	31.180	30.610	43,161,349
2024-05-28	31.750	31.760	31.000	31.110	30.542	61,610,249
2024-05-27	31.810	32.430	31.480	31.890	31.307	55,784,571
2024-05-24	32.360	32.850	31.400	31.510	30.934	81,032,670
2024-05-23	32.600	32.950	32.210	32.510	31.916	49,572,096
2024-05-22	31.800	33.000	31.700	32.860	32.260	84,265,286
2024-05-21	31.500	32.290	31.340	31.870	31.288	57,889,521
2024-05-20	31.420	32.000	31.310	31.620	31.042	47,529,836
2024-05-17	31.540	31.950	31.400	31.640	31.062	52,585,866
2024-05-16	31.200	32.050	30.960	31.760	31.180	101,764,044
2024-05-15	31.000	31.290	30.600	30.660	30.100	41,907,108
2024-05-14	31.950	32.200	31.010	31.080	30.512	107,402,519
2024-05-13	29.390	30.950	29.300	30.580	30.021	87,320,975
2024-05-10	29.850	29.960	29.170	29.500	28.961	51,489,926
2024-05-09	29.610	30.200	29.610	29.820	29.275	49,408,990
2024-05-08	30.500	30.500	29.580	29.600	29.059	79,533,024
2024-05-07	30.690	31.260	30.560	30.860	30.296	58,136,777
2024-05-06	30.300	31.170	30.300	30.990	30.424	141,580,671
2024-04-30	29.760	29.950	29.140	29.200	28.667	63,759,996
2024-04-29	29.210	30.160	29.050	29.830	29.285	121,044,632
2024-04-26	28.540	29.090	28.400	28.790	28.264	83,063,450

← NewerPage 10 of 21 · 1,212 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.