Luxshare Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	33.130	33.480	32.610	32.630	31.889	39,514,599
2023-02-01	32.490	33.210	32.260	33.110	32.358	48,989,587
2023-01-31	32.660	32.980	32.210	32.480	31.742	35,712,673
2023-01-30	32.030	33.290	31.900	32.640	31.898	96,629,607
2023-01-20	31.070	31.430	30.900	31.090	30.384	30,586,823
2023-01-19	30.800	31.090	30.520	31.000	30.296	28,039,415
2023-01-18	30.990	31.160	30.720	30.800	30.100	33,701,760
2023-01-17	29.790	31.300	29.670	31.040	30.335	75,035,306
2023-01-16	29.060	30.180	29.030	29.780	29.103	70,538,556
2023-01-13	29.430	29.580	28.940	29.240	28.576	36,166,631
2023-01-12	29.490	29.710	29.130	29.460	28.791	29,387,862
2023-01-11	29.660	30.100	29.360	29.360	28.693	39,790,521
2023-01-10	29.150	29.910	28.710	29.650	28.976	61,175,602
2023-01-09	28.830	29.280	28.830	29.090	28.429	57,421,456
2023-01-06	28.750	29.190	28.370	28.850	28.194	91,100,438
2023-01-05	29.060	29.420	28.370	29.400	28.732	147,581,393
2023-01-04	31.200	31.220	28.370	28.370	27.725	182,030,574
2023-01-03	31.630	32.120	30.960	31.520	30.804	42,583,625
2022-12-30	32.320	32.430	31.720	31.750	31.029	29,132,127
2022-12-29	31.700	32.500	31.610	32.070	31.341	34,099,624
2022-12-28	32.060	32.550	31.840	31.860	31.136	31,994,579
2022-12-27	32.210	32.500	31.620	32.300	31.566	30,802,835
2022-12-26	31.460	32.790	31.410	31.890	31.165	36,959,037
2022-12-23	31.400	31.830	31.120	31.460	30.745	23,879,119
2022-12-22	30.820	32.100	30.410	31.620	30.901	63,817,442
2022-12-21	30.520	31.110	30.400	30.520	29.826	27,390,596
2022-12-20	30.880	31.250	30.290	30.410	29.719	44,641,352
2022-12-19	31.490	31.980	30.850	30.920	30.217	28,606,154
2022-12-16	31.520	31.760	30.930	31.710	30.989	33,392,146
2022-12-15	31.540	32.600	31.480	31.770	31.048	32,051,398
2022-12-14	31.950	32.150	31.500	31.530	30.814	31,802,778
2022-12-13	32.600	32.720	31.700	31.760	31.038	39,436,560
2022-12-12	31.670	33.060	31.410	32.800	32.055	68,819,866
2022-12-09	31.670	32.000	31.310	31.950	31.224	36,996,133
2022-12-08	32.050	32.250	31.510	31.640	30.921	36,924,273
2022-12-07	31.630	32.500	31.500	32.050	31.322	61,526,982
2022-12-06	30.140	32.140	29.960	31.620	30.901	110,264,370
2022-12-05	30.370	30.790	29.800	30.160	29.475	99,715,413
2022-12-02	31.050	31.200	30.610	30.650	29.954	42,040,801
2022-12-01	31.500	32.090	30.880	31.050	30.344	65,869,228
2022-11-30	31.020	31.340	30.520	30.910	30.208	55,943,047
2022-11-29	30.970	31.420	30.700	31.350	30.638	44,090,518
2022-11-28	30.200	31.080	30.000	30.730	30.032	42,832,244
2022-11-25	31.670	32.350	31.390	31.390	30.677	45,177,881
2022-11-24	32.450	32.800	31.520	31.670	30.950	36,096,492
2022-11-23	32.320	32.640	31.720	32.130	31.400	33,219,508
2022-11-22	32.540	33.050	32.210	32.570	31.830	31,896,135
2022-11-21	32.220	32.780	31.850	32.670	31.928	38,812,454
2022-11-18	33.390	33.390	32.500	32.620	31.879	59,086,603
2022-11-17	33.500	33.500	32.320	33.250	32.494	48,946,098
2022-11-16	34.000	34.060	33.180	33.580	32.817	60,350,548
2022-11-15	31.600	34.450	31.500	34.170	33.394	113,933,572
2022-11-14	31.710	32.400	31.570	31.740	31.019	62,898,930
2022-11-11	31.500	31.790	31.120	31.430	30.716	86,743,711
2022-11-10	31.500	31.500	29.570	30.430	29.739	133,679,262
2022-11-09	33.490	33.490	31.800	32.080	31.351	110,196,761
2022-11-08	32.220	32.770	31.600	32.010	31.283	59,010,832
2022-11-07	33.010	33.120	31.900	32.390	31.654	68,645,218
2022-11-04	30.600	32.250	30.500	31.780	31.058	74,941,156
2022-11-03	29.940	30.950	29.800	30.500	29.807	69,816,348

← NewerPage 16 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.