Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	29.730	29.940	28.580	28.930	28.402	54,209,205
2024-01-19	28.530	29.580	28.510	29.340	28.804	55,332,145
2024-01-18	28.200	28.800	27.750	28.720	28.195	64,972,329
2024-01-17	30.200	30.200	28.400	28.400	27.881	98,052,204
2024-01-16	30.400	30.600	29.930	30.290	29.737	47,749,127
2024-01-15	30.350	30.900	30.030	30.680	30.120	37,287,390
2024-01-12	31.010	31.090	30.320	30.600	30.041	56,166,163
2024-01-11	31.000	31.460	30.630	31.300	30.728	52,965,789
2024-01-10	31.460	31.520	30.970	31.220	30.650	38,505,387
2024-01-09	31.550	32.300	31.270	31.460	30.885	37,069,356
2024-01-08	32.460	32.650	31.300	31.330	30.758	42,717,314
2024-01-05	32.800	33.330	32.200	32.500	31.906	38,630,291
2024-01-04	32.600	32.800	32.170	32.500	31.906	37,764,767
2024-01-03	33.690	33.930	32.410	32.670	32.073	77,036,854
2024-01-02	34.440	34.960	33.950	33.980	33.359	47,135,341
2023-12-29	33.200	34.850	33.140	34.450	33.821	80,296,593
2023-12-28	32.750	33.660	32.640	33.200	32.593	49,446,331
2023-12-27	32.200	32.740	32.100	32.610	32.014	31,640,983
2023-12-26	32.720	32.720	31.860	32.250	31.661	26,943,133
2023-12-25	32.250	32.850	32.190	32.790	32.191	27,364,752
2023-12-22	32.500	32.940	32.190	32.350	31.759	33,180,853
2023-12-21	32.500	32.820	32.140	32.580	31.985	43,435,458
2023-12-20	32.500	33.050	32.330	32.670	32.073	54,991,879
2023-12-19	32.000	32.760	31.180	32.500	31.906	50,691,406
2023-12-18	31.730	32.220	31.590	31.950	31.366	43,898,025
2023-12-15	31.680	32.550	31.620	31.730	31.150	49,878,085
2023-12-14	32.000	32.130	31.410	31.490	30.915	32,631,672
2023-12-13	31.900	32.310	31.760	31.780	31.199	35,884,954
2023-12-12	31.310	32.150	31.220	32.000	31.415	54,764,173
2023-12-11	30.630	31.530	30.510	31.430	30.856	42,496,142
2023-12-08	29.910	31.210	29.910	30.890	30.326	55,884,829
2023-12-07	30.100	30.230	29.700	29.910	29.364	41,080,860
2023-12-06	30.300	30.550	29.910	30.290	29.737	46,601,180
2023-12-05	30.750	30.990	30.370	30.400	29.845	35,032,780
2023-12-04	31.440	31.450	30.560	30.990	30.424	34,765,586
2023-12-01	31.660	31.820	31.130	31.360	30.787	37,640,594
2023-11-30	31.650	31.930	31.300	31.830	31.249	33,152,484
2023-11-29	31.850	31.980	31.600	31.800	31.219	32,668,976
2023-11-28	31.680	31.950	31.400	31.740	31.160	41,855,021
2023-11-27	31.470	31.900	31.140	31.690	31.111	69,871,231
2023-11-24	30.730	31.230	30.330	31.060	30.493	48,993,346
2023-11-23	30.100	31.010	29.820	30.890	30.326	62,393,127
2023-11-22	30.720	30.770	30.030	30.180	29.629	58,797,886
2023-11-21	31.180	31.300	30.630	30.710	30.149	60,225,979
2023-11-20	31.890	31.900	31.000	31.150	30.581	75,977,953
2023-11-17	32.240	32.500	31.610	31.900	31.317	49,733,212
2023-11-16	32.480	32.730	32.240	32.310	31.720	46,262,168
2023-11-15	32.290	32.670	32.000	32.670	32.073	61,930,570
2023-11-14	32.100	32.180	31.650	31.890	31.307	44,106,886
2023-11-13	32.520	32.800	31.910	32.020	31.435	43,383,761
2023-11-10	31.990	32.500	31.710	32.410	31.818	52,254,392
2023-11-09	32.480	32.590	31.780	31.920	31.337	61,543,504
2023-11-08	32.770	32.880	32.310	32.600	32.004	62,117,582
2023-11-07	33.180	33.520	32.550	32.850	32.250	74,514,867
2023-11-06	32.500	33.900	32.480	33.300	32.692	93,073,248
2023-11-03	31.480	32.460	31.160	32.000	31.415	60,830,167
2023-11-02	32.370	32.430	31.500	31.520	30.944	46,989,612
2023-11-01	32.760	32.880	32.050	32.240	31.651	46,803,522
2023-10-31	33.780	33.920	32.580	32.770	32.171	65,928,196
2023-10-30	32.000	34.430	31.920	33.780	33.163	106,000,719

← NewerPage 12 of 21 · 1,216 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.