Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	28.140	29.220	28.140	28.540	28.019	123,113,698
2024-04-24	27.690	28.060	27.200	27.670	27.165	78,469,021
2024-04-23	27.020	27.790	27.020	27.590	27.086	60,469,334
2024-04-22	26.100	27.360	25.920	27.250	26.752	73,706,838
2024-04-19	26.800	26.820	26.100	26.390	25.908	66,995,287
2024-04-18	27.080	27.360	26.530	27.050	26.556	70,081,220
2024-04-17	26.970	27.360	26.850	27.280	26.782	63,563,527
2024-04-16	27.550	27.680	26.710	26.850	26.360	79,544,584
2024-04-15	27.830	28.080	27.510	27.800	27.292	57,402,917
2024-04-12	27.820	28.500	27.700	27.820	27.312	62,005,888
2024-04-11	27.450	28.180	27.400	27.630	27.125	48,540,225
2024-04-10	28.370	28.380	27.450	27.690	27.184	61,341,963
2024-04-09	28.100	28.560	27.970	28.450	27.930	44,640,675
2024-04-08	28.580	28.600	27.800	28.040	27.528	79,831,166
2024-04-03	28.650	29.220	28.450	28.760	28.235	68,825,783
2024-04-02	29.670	29.750	28.390	28.640	28.117	100,655,975
2024-04-01	29.800	30.000	29.420	29.670	29.128	62,494,581
2024-03-29	29.510	29.760	29.010	29.410	28.873	35,871,093
2024-03-28	29.400	30.200	29.200	29.750	29.207	72,942,948
2024-03-27	30.450	30.640	29.410	29.410	28.873	93,305,065
2024-03-26	30.000	31.290	29.990	30.950	30.385	117,003,425
2024-03-25	31.500	31.600	30.360	30.470	29.913	157,434,103
2024-03-22	29.960	32.280	29.850	31.840	31.258	239,235,815
2024-03-21	30.060	30.350	29.600	29.730	29.187	113,120,000
2024-03-20	29.540	30.570	29.450	29.650	29.108	177,707,139
2024-03-19	28.100	29.900	27.950	29.460	28.922	228,672,617
2024-03-18	27.800	28.180	27.610	28.040	27.528	91,010,663
2024-03-15	27.450	27.780	27.350	27.770	27.263	57,163,998
2024-03-14	28.160	28.180	27.330	27.560	27.057	88,645,752
2024-03-13	28.490	28.640	28.190	28.250	27.734	61,453,704
2024-03-12	28.240	28.760	28.120	28.490	27.970	103,177,865
2024-03-11	27.360	28.300	27.070	28.260	27.744	127,592,919
2024-03-08	27.330	27.680	27.050	27.560	27.057	85,690,500
2024-03-07	27.740	28.020	27.180	27.180	26.683	97,554,058
2024-03-06	27.750	28.680	27.300	27.960	27.449	124,821,301
2024-03-05	27.660	28.490	27.450	28.190	27.675	121,381,544
2024-03-04	28.580	28.820	27.660	28.010	27.498	116,590,007
2024-03-01	27.450	28.440	27.300	28.340	27.822	137,896,433
2024-02-29	26.900	27.660	26.760	27.580	27.076	121,373,622
2024-02-28	28.120	28.590	27.170	27.170	26.674	128,868,824
2024-02-27	27.150	28.110	27.050	28.110	27.596	110,904,231
2024-02-26	27.070	27.860	26.710	27.430	26.929	102,153,957
2024-02-23	27.500	27.580	26.740	27.160	26.664	104,489,905
2024-02-22	27.480	27.660	27.080	27.600	27.096	60,572,042
2024-02-21	26.660	27.880	26.500	27.470	26.968	86,538,829
2024-02-20	27.190	27.290	26.280	26.980	26.487	111,635,211
2024-02-19	28.800	28.980	27.010	27.490	26.988	128,291,954
2024-02-08	28.500	29.400	28.400	28.940	28.411	61,329,176
2024-02-07	28.240	28.650	27.960	28.230	27.714	63,385,176
2024-02-06	26.540	28.260	26.500	28.220	27.704	80,515,312
2024-02-05	25.640	27.660	25.300	26.980	26.487	95,097,387
2024-02-02	25.820	26.450	24.880	25.630	25.162	61,710,704
2024-02-01	25.470	26.240	25.060	25.850	25.378	54,342,080
2024-01-31	26.450	26.450	25.200	25.490	25.024	84,855,353
2024-01-30	27.020	27.300	26.450	26.520	26.036	41,576,574
2024-01-29	27.820	27.920	27.080	27.160	26.664	58,346,279
2024-01-26	29.000	29.060	27.600	27.820	27.312	91,775,202
2024-01-25	29.000	29.290	28.610	29.130	28.598	51,852,423
2024-01-24	29.290	29.490	28.240	29.050	28.519	49,589,962
2024-01-23	28.920	29.480	28.560	29.270	28.735	55,257,836

← NewerPage 11 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.