Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	32.050	32.220	31.210	31.360	30.787	58,780,734
2023-07-26	31.800	32.280	31.400	32.070	31.484	41,985,166
2023-07-25	32.650	32.900	31.920	32.060	31.474	54,752,377
2023-07-24	31.850	32.640	31.570	32.030	31.445	35,711,005
2023-07-21	32.360	32.500	31.700	32.010	31.425	57,125,139
2023-07-20	33.750	33.940	32.240	32.370	31.779	74,544,600
2023-07-19	33.900	34.400	33.230	33.560	32.947	63,282,889
2023-07-18	34.400	35.320	33.930	34.340	33.713	71,988,594
2023-07-17	34.190	35.200	34.000	34.060	33.438	71,549,761
2023-07-14	34.350	34.830	34.000	34.170	33.546	53,069,973
2023-07-13	32.950	34.690	32.910	34.420	33.791	89,363,886
2023-07-12	33.130	33.540	32.630	32.750	32.152	41,870,909
2023-07-11	32.810	33.470	32.700	33.240	32.633	48,394,601
2023-07-10	33.210	33.500	32.480	32.650	32.054	58,155,225
2023-07-07	33.250	33.590	32.690	33.310	32.701	44,579,232
2023-07-06	33.380	33.740	32.710	33.250	32.643	86,829,863
2023-07-05	34.000	34.200	33.390	33.690	33.075	62,726,268
2023-07-04	33.120	34.370	32.890	34.010	33.389	97,004,476
2023-07-03	32.950	34.530	32.950	33.680	33.065	201,650,552
2023-06-30	32.830	33.930	32.300	32.450	31.857	120,342,772
2023-06-29	30.210	32.900	30.210	32.410	31.818	144,123,872
2023-06-28	31.390	31.390	30.000	30.480	29.923	87,905,214
2023-06-27	30.280	31.720	29.720	31.460	30.885	109,838,146
2023-06-26	30.000	31.200	29.670	30.350	29.796	84,499,610
2023-06-21	31.800	31.930	30.400	30.400	29.845	96,394,178
2023-06-20	30.680	32.080	30.610	31.580	31.003	226,956,843
2023-06-19	29.560	30.100	29.380	29.890	29.344	78,032,600
2023-06-16	28.420	29.740	28.310	29.640	29.099	118,649,259
2023-06-15	28.650	28.760	28.030	28.400	27.881	48,026,379
2023-06-14	28.920	29.490	28.470	28.640	27.989	69,816,936
2023-06-13	27.470	28.880	27.460	28.760	28.106	93,738,175
2023-06-12	27.250	27.880	27.180	27.490	26.865	67,019,753
2023-06-09	27.290	27.480	26.540	27.180	26.562	59,389,481
2023-06-08	27.180	27.570	26.780	27.410	26.787	57,765,789
2023-06-07	26.350	27.750	26.350	27.160	26.543	108,675,864
2023-06-06	27.710	27.790	26.150	26.270	25.673	140,328,774
2023-06-05	28.780	28.800	28.210	28.350	27.706	56,034,452
2023-06-02	28.990	29.220	28.380	28.790	28.136	94,942,253
2023-06-01	27.310	28.880	27.270	28.500	27.852	120,197,793
2023-05-31	27.590	27.840	27.150	27.300	26.680	47,560,752
2023-05-30	27.260	27.660	26.850	27.650	27.022	46,957,979
2023-05-29	27.600	27.790	27.200	27.350	26.729	32,551,244
2023-05-26	27.630	27.670	27.070	27.450	26.826	34,547,899
2023-05-25	27.740	27.960	27.400	27.680	27.051	33,423,023
2023-05-24	27.440	28.180	27.320	27.840	27.207	44,226,302
2023-05-23	27.780	28.120	27.530	27.660	27.031	37,006,559
2023-05-22	28.100	28.430	27.640	27.850	27.217	50,307,828
2023-05-19	28.300	28.530	27.780	28.120	27.481	96,738,168
2023-05-18	27.660	28.140	27.410	27.500	26.875	68,120,744
2023-05-17	26.990	27.800	26.880	27.670	27.041	83,929,067
2023-05-16	27.380	27.500	26.660	26.860	26.250	64,127,707
2023-05-15	26.420	26.850	26.150	26.800	26.191	53,980,041
2023-05-12	26.390	26.530	26.150	26.380	25.781	38,044,793
2023-05-11	26.600	26.970	26.380	26.530	25.927	48,851,384
2023-05-10	26.150	26.650	25.900	26.600	25.996	65,214,842
2023-05-09	25.610	26.880	25.270	26.390	25.790	97,037,768
2023-05-08	26.000	26.040	25.460	25.600	25.018	50,652,277
2023-05-05	25.620	25.910	25.380	25.840	25.253	53,480,969
2023-05-04	26.050	26.070	25.490	25.620	25.038	58,950,401
2023-04-28	26.200	26.740	25.780	26.100	25.507	107,272,065

← NewerPage 14 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.