Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	26.370	26.380	25.000	25.150	24.579	140,127,870
2023-04-26	26.050	27.280	26.030	26.640	26.035	72,671,744
2023-04-25	26.900	27.050	25.760	26.020	25.429	82,043,574
2023-04-24	27.720	27.840	26.830	27.000	26.386	82,220,066
2023-04-21	28.890	29.250	27.620	27.720	27.090	75,759,346
2023-04-20	28.920	29.190	28.390	28.620	27.970	50,549,073
2023-04-19	29.500	29.570	28.720	28.870	28.214	55,095,752
2023-04-18	29.300	29.750	29.090	29.530	28.859	41,243,979
2023-04-17	30.400	30.400	29.480	29.690	29.015	72,851,507
2023-04-14	30.610	30.750	30.170	30.570	29.875	41,788,319
2023-04-13	31.760	31.970	30.430	30.530	29.836	75,410,575
2023-04-12	31.060	32.100	31.060	32.020	31.292	120,619,408
2023-04-11	30.210	30.850	30.080	30.460	29.768	43,822,431
2023-04-10	31.100	31.960	30.510	30.730	30.032	62,084,313
2023-04-07	31.130	31.650	30.900	31.100	30.393	46,884,107
2023-04-06	30.400	31.950	30.270	31.300	30.589	83,632,969
2023-04-04	30.600	31.070	30.450	30.770	30.071	66,931,935
2023-04-03	30.310	30.720	30.190	30.580	29.885	51,652,955
2023-03-31	30.000	30.540	29.800	30.310	29.621	41,466,970
2023-03-30	30.740	30.990	29.850	30.450	29.758	48,236,586
2023-03-29	30.160	30.650	30.000	30.200	29.514	52,126,517
2023-03-28	30.890	30.980	29.630	29.770	29.094	81,846,188
2023-03-27	31.300	31.900	30.500	31.000	30.296	102,554,393
2023-03-24	29.880	31.510	29.830	31.300	30.589	178,939,932
2023-03-23	28.800	29.850	28.650	29.330	28.664	77,009,087
2023-03-22	28.250	28.960	28.110	28.860	28.204	49,779,626
2023-03-21	28.000	28.240	27.710	28.240	27.598	36,474,283
2023-03-20	27.600	28.290	27.200	27.900	27.266	65,925,939
2023-03-17	28.010	28.320	27.500	27.590	26.963	44,719,431
2023-03-16	28.450	28.650	27.680	27.720	27.090	52,927,147
2023-03-15	28.500	29.280	28.430	28.740	28.087	46,008,327
2023-03-14	28.800	28.840	27.800	28.330	27.686	56,423,009
2023-03-13	28.680	28.930	28.430	28.800	28.146	34,155,660
2023-03-10	29.000	29.200	28.750	28.800	28.146	34,635,287
2023-03-09	29.200	29.420	28.930	29.280	28.615	30,362,550
2023-03-08	29.110	29.250	28.950	29.130	28.468	34,728,239
2023-03-07	29.920	29.970	29.200	29.330	28.664	40,845,941
2023-03-06	30.250	30.320	29.800	30.010	29.328	35,000,307
2023-03-03	30.650	30.780	30.000	30.250	29.563	38,698,398
2023-03-02	30.800	30.950	30.460	30.510	29.817	31,817,692
2023-03-01	30.020	30.930	29.950	30.900	30.198	61,036,588
2023-02-28	29.980	30.500	29.750	29.940	29.260	45,971,647
2023-02-27	30.990	31.160	29.800	30.000	29.318	78,645,155
2023-02-24	31.780	31.780	30.850	31.000	30.296	43,673,896
2023-02-23	30.780	32.300	30.680	31.710	30.989	72,418,403
2023-02-22	31.110	31.200	30.360	30.760	30.061	50,228,304
2023-02-21	31.270	31.800	31.140	31.460	30.745	34,513,345
2023-02-20	31.600	31.750	30.330	31.300	30.589	72,295,634
2023-02-17	33.030	33.380	31.680	31.750	31.029	46,261,068
2023-02-16	33.210	34.000	32.770	33.030	32.279	56,823,264
2023-02-15	33.030	33.600	32.880	33.230	32.475	35,209,202
2023-02-14	32.960	33.100	32.690	32.980	32.231	32,635,530
2023-02-13	31.770	33.020	31.730	32.960	32.211	55,097,698
2023-02-10	32.300	32.550	31.980	32.130	31.400	30,056,808
2023-02-09	31.480	32.480	31.430	32.440	31.703	44,329,759
2023-02-08	31.810	32.150	31.450	31.610	30.892	33,620,930
2023-02-07	32.090	32.230	31.600	31.740	31.019	35,235,395
2023-02-06	32.280	32.560	31.650	31.920	31.195	56,937,923
2023-02-03	32.510	33.070	31.890	32.780	32.035	48,332,291
2023-02-02	33.130	33.480	32.610	32.630	31.889	39,514,599

← NewerPage 15 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.