Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	31.100	32.220	30.800	32.000	31.415	55,019,264
2023-10-26	31.160	31.300	30.520	31.220	30.650	39,629,322
2023-10-25	31.600	31.890	31.090	31.160	30.591	46,601,324
2023-10-24	32.160	32.220	30.490	31.340	30.767	64,979,522
2023-10-23	31.900	32.220	30.200	31.620	31.042	72,228,776
2023-10-20	30.790	31.350	30.540	30.710	30.149	26,233,866
2023-10-19	31.440	31.810	30.930	31.010	30.443	42,308,154
2023-10-18	31.920	32.000	31.100	31.700	31.121	28,479,927
2023-10-17	31.790	31.930	31.400	31.650	31.072	36,870,564
2023-10-16	31.970	32.030	31.190	31.820	31.239	38,156,831
2023-10-13	32.100	32.680	31.660	31.950	31.366	38,753,915
2023-10-12	32.200	32.300	31.850	32.100	31.514	36,150,069
2023-10-11	31.000	31.900	31.000	31.820	31.239	55,629,843
2023-10-10	31.210	31.500	30.880	30.960	30.394	38,217,229
2023-10-09	29.780	31.580	29.300	31.210	30.640	65,072,303
2023-09-28	30.140	30.250	29.640	29.820	29.275	29,161,102
2023-09-27	29.510	30.150	29.500	29.930	29.383	30,031,913
2023-09-26	29.930	30.180	29.600	29.690	29.148	28,269,672
2023-09-25	30.150	30.500	29.850	29.920	29.373	30,974,484
2023-09-22	29.030	30.200	28.660	30.150	29.599	61,965,517
2023-09-21	29.010	29.290	28.810	28.900	28.372	26,629,785
2023-09-20	29.240	29.510	29.100	29.210	28.676	23,972,755
2023-09-19	29.250	29.550	29.020	29.250	28.716	31,931,203
2023-09-18	28.310	29.810	28.250	29.250	28.716	62,047,778
2023-09-15	28.700	28.950	28.220	28.500	27.979	52,678,735
2023-09-14	29.290	29.360	28.680	28.690	28.166	49,421,078
2023-09-13	29.600	29.910	28.860	29.000	28.470	68,996,163
2023-09-12	29.780	30.350	29.570	30.250	29.697	50,320,540
2023-09-11	29.170	30.100	28.500	29.850	29.305	77,118,443
2023-09-08	29.500	29.800	28.890	29.350	28.814	65,188,500
2023-09-07	30.700	30.700	28.800	29.940	29.393	125,971,813
2023-09-06	31.270	31.380	30.710	31.240	30.669	39,771,086
2023-09-05	33.040	33.100	31.120	31.320	30.748	91,597,522
2023-09-04	32.880	33.320	32.700	33.130	32.525	38,897,009
2023-09-01	33.130	33.240	32.500	32.700	32.103	25,219,991
2023-08-31	32.900	33.100	32.500	33.000	32.397	39,628,290
2023-08-30	32.700	33.600	32.700	32.900	32.299	61,280,304
2023-08-29	31.830	32.980	31.660	32.390	31.798	76,747,838
2023-08-28	33.590	33.590	31.780	32.060	31.474	62,866,013
2023-08-25	31.110	31.450	30.630	31.000	30.434	31,907,835
2023-08-24	31.460	32.060	31.210	31.450	30.875	52,626,514
2023-08-23	31.550	31.700	31.000	31.140	30.571	39,744,539
2023-08-22	30.600	32.100	30.220	31.710	31.131	58,193,694
2023-08-21	31.020	31.150	30.310	30.330	29.776	41,548,152
2023-08-18	31.840	31.880	31.000	31.010	30.443	43,675,057
2023-08-17	31.690	31.970	31.250	31.860	31.278	43,366,150
2023-08-16	32.320	32.480	31.710	31.840	31.258	43,318,674
2023-08-15	33.000	33.350	32.100	32.500	31.906	42,218,508
2023-08-14	32.670	33.000	31.900	32.550	31.955	70,165,577
2023-08-11	34.250	34.300	33.000	33.100	32.495	49,359,786
2023-08-10	34.030	34.370	33.730	33.990	33.369	34,524,640
2023-08-09	34.600	34.720	33.800	34.180	33.556	37,449,532
2023-08-08	34.070	35.580	34.060	34.820	34.184	75,784,522
2023-08-07	33.370	34.380	32.930	34.130	33.506	49,821,142
2023-08-04	33.810	34.480	33.580	33.740	33.124	38,377,406
2023-08-03	33.050	34.890	33.050	33.830	33.212	74,095,959
2023-08-02	33.030	33.770	32.920	33.350	32.741	41,519,239
2023-08-01	32.350	33.750	31.940	33.250	32.643	86,763,095
2023-07-31	31.650	32.800	31.650	32.320	31.730	68,780,458
2023-07-28	31.320	32.040	31.150	31.820	31.239	50,915,697

← NewerPage 13 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.